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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-12)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 160506C00025000 C 05/06/16 25.0 14.50 15.65
BK 160506C00028000 C 05/06/16 28.0 11.45 12.45
BK 160506C00029000 C 05/06/16 29.0 10.45 11.55
BK 160506C00030000 C 05/06/16 30.0 8.35 11.95
BK 160506C00030500 C 05/06/16 30.5 8.95 10.20
BK 160506C00031000 C 05/06/16 31.0 7.35 11.00
BK 160506C00031500 C 05/06/16 31.5 6.95 10.10
BK 160506C00032000 C 05/06/16 32.0 6.35 9.55
BK 160506C00032500 C 05/06/16 32.5 6.25 8.75
BK 160506C00033000 C 05/06/16 33.0 6.50 7.90
BK 160506C00033500 C 05/06/16 33.5 6.10 7.40
BK 160506C00034000 C 05/06/16 34.0 5.60 6.85
BK 160506C00034500 C 05/06/16 34.5 5.15 6.30
BK 160506C00035000 C 05/06/16 35.0 4.55 5.75
BK 160506C00035500 C 05/06/16 35.5 4.05 5.25
BK 160506C00036000 C 05/06/16 36.0 3.60 4.75
BK 160506C00036500 C 05/06/16 36.5 3.15 4.20
BK 160506C00037000 C 05/06/16 37.0 2.70 3.70
BK 160506C00037500 C 05/06/16 37.5 2.17 3.20
BK 160506C00038000 C 05/06/16 38.0 1.74 2.70
BK 160506C00038500 C 05/06/16 38.5 1.38 2.04
BK 160506C00039000 C 05/06/16 39.0 1.04 1.52
BK 160506C00039500 C 05/06/16 39.5 0.92 1.04
BK 160506C00040000 C 05/06/16 40.0 0.60 0.70
BK 160506C00040500 C 05/06/16 40.5 0.35 0.42
BK 160506C00041000 C 05/06/16 41.0 0.18 0.23
BK 160506C00041500 C 05/06/16 41.5 0.08 0.13
BK 160506C00042000 C 05/06/16 42.0 0.02 0.07
BK 160506C00042500 C 05/06/16 42.5 0.00 0.24
BK 160506C00043000 C 05/06/16 43.0 0.00 0.24
BK 160506C00043500 C 05/06/16 43.5 0.00 0.24
BK 160506C00044000 C 05/06/16 44.0 0.00 0.24
BK 160506C00044500 C 05/06/16 44.5 0.00 0.25
BK 160506C00045000 C 05/06/16 45.0 0.00 0.24
BK 160506C00045500 C 05/06/16 45.5 0.00 0.25
BK 160506C00046000 C 05/06/16 46.0 0.00 0.23
BK 160506C00046500 C 05/06/16 46.5 0.00 0.23
BK 160506C00047000 C 05/06/16 47.0 0.00 0.23
BK 160506C00047500 C 05/06/16 47.5 0.00 0.24
BK 160506C00048000 C 05/06/16 48.0 0.00 0.24
BK 160506C00048500 C 05/06/16 48.5 0.00 0.26
BK 160506P00025000 P 05/06/16 25.0 0.00 0.26
BK 160506P00028000 P 05/06/16 28.0 0.00 0.26
BK 160506P00029000 P 05/06/16 29.0 0.00 0.26
BK 160506P00030000 P 05/06/16 30.0 0.00 0.07
BK 160506P00030500 P 05/06/16 30.5 0.00 0.09
BK 160506P00031000 P 05/06/16 31.0 0.00 0.13
BK 160506P00031500 P 05/06/16 31.5 0.00 0.13
BK 160506P00032000 P 05/06/16 32.0 0.00 0.13
BK 160506P00032500 P 05/06/16 32.5 0.00 0.26
BK 160506P00033000 P 05/06/16 33.0 0.00 0.25
BK 160506P00033500 P 05/06/16 33.5 0.00 0.26
BK 160506P00034000 P 05/06/16 34.0 0.00 0.25
BK 160506P00034500 P 05/06/16 34.5 0.00 0.25
BK 160506P00035000 P 05/06/16 35.0 0.00 0.26
BK 160506P00035500 P 05/06/16 35.5 0.00 0.25
BK 160506P00036000 P 05/06/16 36.0 0.00 0.13
BK 160506P00036500 P 05/06/16 36.5 0.00 0.26
BK 160506P00037000 P 05/06/16 37.0 0.00 0.25
BK 160506P00037500 P 05/06/16 37.5 0.00 0.25
BK 160506P00038000 P 05/06/16 38.0 0.01 0.25
BK 160506P00038500 P 05/06/16 38.5 0.04 0.13
BK 160506P00039000 P 05/06/16 39.0 0.13 0.19
BK 160506P00039500 P 05/06/16 39.5 0.21 0.29
BK 160506P00040000 P 05/06/16 40.0 0.36 0.45
BK 160506P00040500 P 05/06/16 40.5 0.59 0.70
BK 160506P00041000 P 05/06/16 41.0 0.89 1.04
BK 160506P00041500 P 05/06/16 41.5 1.23 1.44
BK 160506P00042000 P 05/06/16 42.0 1.45 2.41
BK 160506P00042500 P 05/06/16 42.5 1.93 2.92
BK 160506P00043000 P 05/06/16 43.0 2.35 3.35
BK 160506P00043500 P 05/06/16 43.5 2.85 3.95
BK 160506P00044000 P 05/06/16 44.0 3.30 4.45
BK 160506P00044500 P 05/06/16 44.5 3.85 5.00
BK 160506P00045000 P 05/06/16 45.0 4.30 5.45
BK 160506P00045500 P 05/06/16 45.5 3.70 6.00
BK 160506P00046000 P 05/06/16 46.0 4.20 7.25
BK 160506P00046500 P 05/06/16 46.5 4.70 8.10
BK 160506P00047000 P 05/06/16 47.0 5.30 8.25
BK 160506P00047500 P 05/06/16 47.5 5.80 8.95
BK 160506P00048000 P 05/06/16 48.0 6.05 8.50
BK 160506P00048500 P 05/06/16 48.5 7.70 9.00
BK 160513C00028000 C 05/13/16 28.0 11.60 12.70
BK 160513C00029000 C 05/13/16 29.0 9.35 12.95
BK 160513C00030000 C 05/13/16 30.0 8.35 11.90
BK 160513C00030500 C 05/13/16 30.5 7.85 11.60
BK 160513C00031000 C 05/13/16 31.0 8.45 9.65
BK 160513C00031500 C 05/13/16 31.5 8.10 9.50
BK 160513C00032000 C 05/13/16 32.0 7.60 9.00
BK 160513C00032500 C 05/13/16 32.5 7.15 8.30
BK 160513C00033000 C 05/13/16 33.0 6.60 7.85
BK 160513C00033500 C 05/13/16 33.5 5.95 7.35
BK 160513C00034000 C 05/13/16 34.0 5.65 6.75
BK 160513C00034500 C 05/13/16 34.5 5.10 6.35
BK 160513C00035000 C 05/13/16 35.0 4.65 5.75
BK 160513C00035500 C 05/13/16 35.5 4.10 5.25
BK 160513C00036000 C 05/13/16 36.0 3.60 4.75
BK 160513C00036500 C 05/13/16 36.5 3.20 4.20
BK 160513C00037000 C 05/13/16 37.0 2.70 3.70
BK 160513C00037500 C 05/13/16 37.5 2.31 3.25
BK 160513C00038000 C 05/13/16 38.0 1.87 2.62
BK 160513C00038500 C 05/13/16 38.5 1.85 2.13
BK 160513C00039000 C 05/13/16 39.0 1.45 1.61
BK 160513C00039500 C 05/13/16 39.5 1.13 1.23
BK 160513C00040000 C 05/13/16 40.0 0.80 0.90
BK 160513C00040500 C 05/13/16 40.5 0.55 0.63
BK 160513C00041000 C 05/13/16 41.0 0.34 0.40
BK 160513C00041500 C 05/13/16 41.5 0.19 0.27
BK 160513C00042000 C 05/13/16 42.0 0.10 0.16
BK 160513C00042500 C 05/13/16 42.5 0.01 0.21
BK 160513C00043000 C 05/13/16 43.0 0.00 0.22
BK 160513C00043500 C 05/13/16 43.5 0.00 0.11
BK 160513C00044000 C 05/13/16 44.0 0.00 0.23
BK 160513C00044500 C 05/13/16 44.5 0.00 0.28
BK 160513C00045000 C 05/13/16 45.0 0.00 0.23
BK 160513C00045500 C 05/13/16 45.5 0.00 0.23
BK 160513C00046000 C 05/13/16 46.0 0.00 0.24
BK 160513C00046500 C 05/13/16 46.5 0.00 0.23
BK 160513C00047000 C 05/13/16 47.0 0.00 0.24
BK 160513C00047500 C 05/13/16 47.5 0.00 0.23
BK 160513C00048000 C 05/13/16 48.0 0.00 0.23
BK 160513C00048500 C 05/13/16 48.5 0.00 0.25
BK 160513P00028000 P 05/13/16 28.0 0.00 0.26
BK 160513P00029000 P 05/13/16 29.0 0.00 0.26
BK 160513P00030000 P 05/13/16 30.0 0.00 0.26
BK 160513P00030500 P 05/13/16 30.5 0.00 0.26
BK 160513P00031000 P 05/13/16 31.0 0.00 0.26
BK 160513P00031500 P 05/13/16 31.5 0.00 0.26
BK 160513P00032000 P 05/13/16 32.0 0.00 0.16
BK 160513P00032500 P 05/13/16 32.5 0.00 0.25
BK 160513P00033000 P 05/13/16 33.0 0.00 0.18
BK 160513P00033500 P 05/13/16 33.5 0.00 0.26
BK 160513P00034000 P 05/13/16 34.0 0.00 0.26
BK 160513P00034500 P 05/13/16 34.5 0.00 0.25
BK 160513P00035000 P 05/13/16 35.0 0.00 0.25
BK 160513P00035500 P 05/13/16 35.5 0.00 0.25
BK 160513P00036000 P 05/13/16 36.0 0.00 0.13
BK 160513P00036500 P 05/13/16 36.5 0.00 0.25
BK 160513P00037000 P 05/13/16 37.0 0.02 0.25
BK 160513P00037500 P 05/13/16 37.5 0.04 0.20
BK 160513P00038000 P 05/13/16 38.0 0.13 0.20
BK 160513P00038500 P 05/13/16 38.5 0.18 0.26
BK 160513P00039000 P 05/13/16 39.0 0.29 0.34
BK 160513P00039500 P 05/13/16 39.5 0.38 0.49
BK 160513P00040000 P 05/13/16 40.0 0.54 0.66
BK 160513P00040500 P 05/13/16 40.5 0.77 0.90
BK 160513P00041000 P 05/13/16 41.0 1.03 1.21
BK 160513P00041500 P 05/13/16 41.5 1.40 1.80
BK 160513P00042000 P 05/13/16 42.0 1.71 2.24
BK 160513P00042500 P 05/13/16 42.5 2.00 2.91
BK 160513P00043000 P 05/13/16 43.0 2.43 3.40
BK 160513P00043500 P 05/13/16 43.5 2.86 3.95
BK 160513P00044000 P 05/13/16 44.0 3.35 4.40
BK 160513P00044500 P 05/13/16 44.5 3.85 4.95
BK 160513P00045000 P 05/13/16 45.0 4.30 5.50
BK 160513P00045500 P 05/13/16 45.5 4.80 5.75
BK 160513P00046000 P 05/13/16 46.0 4.15 7.55
BK 160513P00046500 P 05/13/16 46.5 4.65 8.05
BK 160513P00047000 P 05/13/16 47.0 5.15 8.55
BK 160513P00047500 P 05/13/16 47.5 5.80 9.05
BK 160513P00048000 P 05/13/16 48.0 6.00 9.70
BK 160513P00048500 P 05/13/16 48.5 7.70 9.05
BK 160520C00025000 C 05/20/16 25.0 14.25 15.90
BK 160520C00026000 C 05/20/16 26.0 12.75 15.90
BK 160520C00027000 C 05/20/16 27.0 11.75 15.00
BK 160520C00028000 C 05/20/16 28.0 11.50 13.05
BK 160520C00029000 C 05/20/16 29.0 9.80 12.10
BK 160520C00029500 C 05/20/16 29.5 9.90 11.65
BK 160520C00030000 C 05/20/16 30.0 8.90 10.80
BK 160520C00030500 C 05/20/16 30.5 9.10 10.10
BK 160520C00031000 C 05/20/16 31.0 8.70 9.60
BK 160520C00031500 C 05/20/16 31.5 8.20 9.15
BK 160520C00032000 C 05/20/16 32.0 7.70 8.65
BK 160520C00032500 C 05/20/16 32.5 7.15 8.20
BK 160520C00033000 C 05/20/16 33.0 6.65 7.65
BK 160520C00033500 C 05/20/16 33.5 6.10 7.20
BK 160520C00034000 C 05/20/16 34.0 5.70 6.65
BK 160520C00034500 C 05/20/16 34.5 5.25 6.15
BK 160520C00035000 C 05/20/16 35.0 4.75 5.65
BK 160520C00035500 C 05/20/16 35.5 4.25 5.15
BK 160520C00036000 C 05/20/16 36.0 3.80 4.60
BK 160520C00036500 C 05/20/16 36.5 3.30 4.15
BK 160520C00037000 C 05/20/16 37.0 2.90 3.60
BK 160520C00037500 C 05/20/16 37.5 2.46 3.10
BK 160520C00038000 C 05/20/16 38.0 2.40 2.64
BK 160520C00038500 C 05/20/16 38.5 2.02 2.11
BK 160520C00039000 C 05/20/16 39.0 1.41 1.74
BK 160520C00039500 C 05/20/16 39.5 1.27 1.35
BK 160520C00040000 C 05/20/16 40.0 0.96 1.11
BK 160520C00040500 C 05/20/16 40.5 0.69 0.76
BK 160520C00041000 C 05/20/16 41.0 0.48 0.53
BK 160520C00041500 C 05/20/16 41.5 0.31 0.35
BK 160520C00042000 C 05/20/16 42.0 0.14 0.24
BK 160520C00042500 C 05/20/16 42.5 0.08 0.16
BK 160520C00043000 C 05/20/16 43.0 0.04 0.11
BK 160520C00043500 C 05/20/16 43.5 0.01 0.07
BK 160520C00044000 C 05/20/16 44.0 0.00 0.06
BK 160520C00044500 C 05/20/16 44.5 0.00 0.05
BK 160520C00045000 C 05/20/16 45.0 0.00 0.05
BK 160520C00045500 C 05/20/16 45.5 0.00 0.05
BK 160520C00046000 C 05/20/16 46.0 0.00 0.05
BK 160520C00046500 C 05/20/16 46.5 0.00 0.05
BK 160520C00047000 C 05/20/16 47.0 0.00 0.05
BK 160520C00047500 C 05/20/16 47.5 0.00 0.05
BK 160520C00048000 C 05/20/16 48.0 0.00 0.05
BK 160520C00048500 C 05/20/16 48.5 0.00 0.05
BK 160520P00025000 P 05/20/16 25.0 0.00 0.06
BK 160520P00026000 P 05/20/16 26.0 0.00 0.06
BK 160520P00027000 P 05/20/16 27.0 0.00 0.06
BK 160520P00028000 P 05/20/16 28.0 0.00 0.07
BK 160520P00029000 P 05/20/16 29.0 0.00 0.07
BK 160520P00029500 P 05/20/16 29.5 0.00 0.07
BK 160520P00030000 P 05/20/16 30.0 0.00 0.07
BK 160520P00030500 P 05/20/16 30.5 0.00 0.07
BK 160520P00031000 P 05/20/16 31.0 0.00 0.08
BK 160520P00031500 P 05/20/16 31.5 0.00 0.08
BK 160520P00032000 P 05/20/16 32.0 0.00 0.08
BK 160520P00032500 P 05/20/16 32.5 0.01 0.08
BK 160520P00033000 P 05/20/16 33.0 0.00 0.09
BK 160520P00033500 P 05/20/16 33.5 0.00 0.09
BK 160520P00034000 P 05/20/16 34.0 0.00 0.10
BK 160520P00034500 P 05/20/16 34.5 0.01 0.11
BK 160520P00035000 P 05/20/16 35.0 0.03 0.11
BK 160520P00035500 P 05/20/16 35.5 0.04 0.13
BK 160520P00036000 P 05/20/16 36.0 0.08 0.12
BK 160520P00036500 P 05/20/16 36.5 0.11 0.14
BK 160520P00037000 P 05/20/16 37.0 0.11 0.17
BK 160520P00037500 P 05/20/16 37.5 0.16 0.22
BK 160520P00038000 P 05/20/16 38.0 0.25 0.27
BK 160520P00038500 P 05/20/16 38.5 0.32 0.36
BK 160520P00039000 P 05/20/16 39.0 0.42 0.46
BK 160520P00039500 P 05/20/16 39.5 0.56 0.61
BK 160520P00040000 P 05/20/16 40.0 0.74 0.79
BK 160520P00040500 P 05/20/16 40.5 0.94 1.06
BK 160520P00041000 P 05/20/16 41.0 1.21 1.31
BK 160520P00041500 P 05/20/16 41.5 1.55 1.66
BK 160520P00042000 P 05/20/16 42.0 1.81 2.25
BK 160520P00042500 P 05/20/16 42.5 2.18 2.75
BK 160520P00043000 P 05/20/16 43.0 2.63 3.25
BK 160520P00043500 P 05/20/16 43.5 2.96 3.85
BK 160520P00044000 P 05/20/16 44.0 3.45 4.35
BK 160520P00044500 P 05/20/16 44.5 3.90 4.85
BK 160520P00045000 P 05/20/16 45.0 4.40 5.35
BK 160520P00045500 P 05/20/16 45.5 4.90 5.85
BK 160520P00046000 P 05/20/16 46.0 4.30 7.25
BK 160520P00046500 P 05/20/16 46.5 4.80 7.75
BK 160520P00047000 P 05/20/16 47.0 5.30 8.25
BK 160520P00047500 P 05/20/16 47.5 5.75 8.75
BK 160520P00048000 P 05/20/16 48.0 6.00 9.65
BK 160520P00048500 P 05/20/16 48.5 7.70 9.00
BK 160527C00028000 C 05/27/16 28.0 11.60 13.00
BK 160527C00029000 C 05/27/16 29.0 9.70 12.90
BK 160527C00030000 C 05/27/16 30.0 8.45 11.90
BK 160527C00030500 C 05/27/16 30.5 8.20 11.45
BK 160527C00031000 C 05/27/16 31.0 8.50 10.00
BK 160527C00031500 C 05/27/16 31.5 7.90 9.55
BK 160527C00032000 C 05/27/16 32.0 7.50 8.95
BK 160527C00032500 C 05/27/16 32.5 7.15 8.55
BK 160527C00033000 C 05/27/16 33.0 6.65 7.90
BK 160527C00033500 C 05/27/16 33.5 6.05 7.40
BK 160527C00034000 C 05/27/16 34.0 5.55 6.95
BK 160527C00034500 C 05/27/16 34.5 5.25 6.40
BK 160527C00035000 C 05/27/16 35.0 4.65 5.75
BK 160527C00035500 C 05/27/16 35.5 4.20 5.40
BK 160527C00036000 C 05/27/16 36.0 3.90 4.85
BK 160527C00036500 C 05/27/16 36.5 3.45 4.35
BK 160527C00037000 C 05/27/16 37.0 2.86 3.90
BK 160527C00037500 C 05/27/16 37.5 2.54 3.40
BK 160527C00038000 C 05/27/16 38.0 2.16 2.77
BK 160527C00038500 C 05/27/16 38.5 1.77 2.31
BK 160527C00039000 C 05/27/16 39.0 1.56 1.90
BK 160527C00039500 C 05/27/16 39.5 1.36 1.51
BK 160527C00040000 C 05/27/16 40.0 1.09 1.20
BK 160527C00040500 C 05/27/16 40.5 0.81 0.92
BK 160527C00041000 C 05/27/16 41.0 0.59 0.67
BK 160527C00041500 C 05/27/16 41.5 0.41 0.46
BK 160527C00042000 C 05/27/16 42.0 0.26 0.35
BK 160527C00042500 C 05/27/16 42.5 0.10 0.28
BK 160527C00043000 C 05/27/16 43.0 0.01 0.21
BK 160527C00043500 C 05/27/16 43.5 0.00 0.24
BK 160527C00044000 C 05/27/16 44.0 0.00 0.20
BK 160527C00044500 C 05/27/16 44.5 0.00 0.20
BK 160527C00045000 C 05/27/16 45.0 0.00 0.21
BK 160527C00045500 C 05/27/16 45.5 0.00 0.18
BK 160527C00046000 C 05/27/16 46.0 0.00 0.18
BK 160527C00046500 C 05/27/16 46.5 0.00 0.18
BK 160527C00047000 C 05/27/16 47.0 0.00 0.18
BK 160527C00047500 C 05/27/16 47.5 0.00 0.17
BK 160527C00048000 C 05/27/16 48.0 0.00 0.13
BK 160527C00048500 C 05/27/16 48.5 0.00 0.25
BK 160527P00028000 P 05/27/16 28.0 0.00 0.26
BK 160527P00029000 P 05/27/16 29.0 0.00 0.25
BK 160527P00030000 P 05/27/16 30.0 0.00 0.26
BK 160527P00030500 P 05/27/16 30.5 0.00 0.25
BK 160527P00031000 P 05/27/16 31.0 0.00 0.26
BK 160527P00031500 P 05/27/16 31.5 0.00 0.25
BK 160527P00032000 P 05/27/16 32.0 0.00 0.26
BK 160527P00032500 P 05/27/16 32.5 0.00 0.26
BK 160527P00033000 P 05/27/16 33.0 0.00 0.18
BK 160527P00033500 P 05/27/16 33.5 0.00 0.26
BK 160527P00034000 P 05/27/16 34.0 0.00 0.25
BK 160527P00034500 P 05/27/16 34.5 0.00 0.25
BK 160527P00035000 P 05/27/16 35.0 0.01 0.25
BK 160527P00035500 P 05/27/16 35.5 0.03 0.26
BK 160527P00036000 P 05/27/16 36.0 0.07 0.28
BK 160527P00036500 P 05/27/16 36.5 0.07 0.31
BK 160527P00037000 P 05/27/16 37.0 0.15 0.32
BK 160527P00037500 P 05/27/16 37.5 0.21 0.34
BK 160527P00038000 P 05/27/16 38.0 0.33 0.38
BK 160527P00038500 P 05/27/16 38.5 0.38 0.49
BK 160527P00039000 P 05/27/16 39.0 0.48 0.61
BK 160527P00039500 P 05/27/16 39.5 0.64 0.75
BK 160527P00040000 P 05/27/16 40.0 0.82 0.94
BK 160527P00040500 P 05/27/16 40.5 1.02 1.17
BK 160527P00041000 P 05/27/16 41.0 1.28 1.43
BK 160527P00041500 P 05/27/16 41.5 1.57 1.76
BK 160527P00042000 P 05/27/16 42.0 1.86 2.32
BK 160527P00042500 P 05/27/16 42.5 2.02 2.96
BK 160527P00043000 P 05/27/16 43.0 2.40 3.60
BK 160527P00043500 P 05/27/16 43.5 2.85 4.05
BK 160527P00044000 P 05/27/16 44.0 3.35 4.55
BK 160527P00044500 P 05/27/16 44.5 3.80 4.95
BK 160527P00045000 P 05/27/16 45.0 4.35 5.50
BK 160527P00045500 P 05/27/16 45.5 4.75 5.95
BK 160527P00046000 P 05/27/16 46.0 5.25 6.40
BK 160527P00046500 P 05/27/16 46.5 5.70 6.90
BK 160527P00047000 P 05/27/16 47.0 5.30 8.40
BK 160527P00047500 P 05/27/16 47.5 5.80 9.20
BK 160527P00048000 P 05/27/16 48.0 6.05 9.65
BK 160527P00048500 P 05/27/16 48.5 7.70 9.30
BK 160603C00029000 C 06/03/16 29.0 10.55 12.00
BK 160603C00030000 C 06/03/16 30.0 8.80 11.95
BK 160603C00031000 C 06/03/16 31.0 8.45 10.00
BK 160603C00032000 C 06/03/16 32.0 7.50 8.95
BK 160603C00032500 C 06/03/16 32.5 7.05 8.45
BK 160603C00033000 C 06/03/16 33.0 6.55 7.95
BK 160603C00033500 C 06/03/16 33.5 6.05 7.45
BK 160603C00034000 C 06/03/16 34.0 5.55 6.95
BK 160603C00034500 C 06/03/16 34.5 5.15 6.40
BK 160603C00035000 C 06/03/16 35.0 4.70 5.75
BK 160603C00035500 C 06/03/16 35.5 4.25 5.40
BK 160603C00036000 C 06/03/16 36.0 3.95 4.90
BK 160603C00036500 C 06/03/16 36.5 3.50 4.40
BK 160603C00037000 C 06/03/16 37.0 3.05 3.95
BK 160603C00037500 C 06/03/16 37.5 2.59 3.50
BK 160603C00038000 C 06/03/16 38.0 2.26 2.86
BK 160603C00038500 C 06/03/16 38.5 2.18 2.36
BK 160603C00039000 C 06/03/16 39.0 1.78 2.00
BK 160603C00039500 C 06/03/16 39.5 1.41 1.61
BK 160603C00040000 C 06/03/16 40.0 1.08 1.30
BK 160603C00040500 C 06/03/16 40.5 0.91 1.02
BK 160603C00041000 C 06/03/16 41.0 0.68 0.74
BK 160603C00041500 C 06/03/16 41.5 0.48 0.59
BK 160603C00042000 C 06/03/16 42.0 0.28 0.42
BK 160603C00042500 C 06/03/16 42.5 0.17 0.30
BK 160603C00043000 C 06/03/16 43.0 0.13 0.32
BK 160603C00043500 C 06/03/16 43.5 0.03 0.31
BK 160603C00044000 C 06/03/16 44.0 0.00 0.26
BK 160603C00044500 C 06/03/16 44.5 0.00 0.26
BK 160603C00045000 C 06/03/16 45.0 0.00 0.25
BK 160603C00045500 C 06/03/16 45.5 0.00 0.26
BK 160603C00046000 C 06/03/16 46.0 0.00 0.25
BK 160603C00046500 C 06/03/16 46.5 0.00 0.25
BK 160603C00047000 C 06/03/16 47.0 0.00 0.25
BK 160603C00047500 C 06/03/16 47.5 0.00 0.26
BK 160603C00048000 C 06/03/16 48.0 0.00 0.25
BK 160603C00048500 C 06/03/16 48.5 0.00 0.25
BK 160603P00029000 P 06/03/16 29.0 0.00 0.25
BK 160603P00030000 P 06/03/16 30.0 0.00 0.25
BK 160603P00031000 P 06/03/16 31.0 0.00 0.25
BK 160603P00032000 P 06/03/16 32.0 0.00 0.25
BK 160603P00032500 P 06/03/16 32.5 0.00 0.26
BK 160603P00033000 P 06/03/16 33.0 0.00 0.18
BK 160603P00033500 P 06/03/16 33.5 0.01 0.25
BK 160603P00034000 P 06/03/16 34.0 0.02 0.25
BK 160603P00034500 P 06/03/16 34.5 0.02 0.25
BK 160603P00035000 P 06/03/16 35.0 0.02 0.27
BK 160603P00035500 P 06/03/16 35.5 0.04 0.29
BK 160603P00036000 P 06/03/16 36.0 0.10 0.33
BK 160603P00036500 P 06/03/16 36.5 0.11 0.31
BK 160603P00037000 P 06/03/16 37.0 0.21 0.35
BK 160603P00037500 P 06/03/16 37.5 0.30 0.41
BK 160603P00038000 P 06/03/16 38.0 0.37 0.45
BK 160603P00038500 P 06/03/16 38.5 0.44 0.57
BK 160603P00039000 P 06/03/16 39.0 0.54 0.69
BK 160603P00039500 P 06/03/16 39.5 0.73 0.85
BK 160603P00040000 P 06/03/16 40.0 0.92 1.03
BK 160603P00040500 P 06/03/16 40.5 1.10 1.25
BK 160603P00041000 P 06/03/16 41.0 1.33 1.51
BK 160603P00041500 P 06/03/16 41.5 1.66 1.89
BK 160603P00042000 P 06/03/16 42.0 1.98 2.32
BK 160603P00042500 P 06/03/16 42.5 2.06 3.15
BK 160603P00043000 P 06/03/16 43.0 2.45 3.60
BK 160603P00043500 P 06/03/16 43.5 2.94 4.10
BK 160603P00044000 P 06/03/16 44.0 3.35 4.45
BK 160603P00044500 P 06/03/16 44.5 3.85 5.10
BK 160603P00045000 P 06/03/16 45.0 4.30 5.55
BK 160603P00045500 P 06/03/16 45.5 4.80 6.05
BK 160603P00046000 P 06/03/16 46.0 5.30 6.40
BK 160603P00046500 P 06/03/16 46.5 5.75 6.95
BK 160603P00047000 P 06/03/16 47.0 6.20 7.65
BK 160603P00047500 P 06/03/16 47.5 5.80 9.10
BK 160603P00048000 P 06/03/16 48.0 6.30 9.70
BK 160603P00048500 P 06/03/16 48.5 7.70 9.00
BK 160610C00032000 C 06/10/16 32.0 7.65 8.95
BK 160610C00033000 C 06/10/16 33.0 6.65 7.75
BK 160610C00034000 C 06/10/16 34.0 5.70 6.75
BK 160610C00034500 C 06/10/16 34.5 5.35 6.30
BK 160610C00035000 C 06/10/16 35.0 4.85 6.00
BK 160610C00035500 C 06/10/16 35.5 4.30 5.40
BK 160610C00036000 C 06/10/16 36.0 3.85 4.95
BK 160610C00036500 C 06/10/16 36.5 3.40 4.45
BK 160610C00037000 C 06/10/16 37.0 3.15 4.00
BK 160610C00037500 C 06/10/16 37.5 2.74 3.40
BK 160610C00038000 C 06/10/16 38.0 2.40 2.91
BK 160610C00038500 C 06/10/16 38.5 2.25 2.49
BK 160610C00039000 C 06/10/16 39.0 1.86 2.13
BK 160610C00039500 C 06/10/16 39.5 1.50 1.73
BK 160610C00040000 C 06/10/16 40.0 1.17 1.43
BK 160610C00040500 C 06/10/16 40.5 0.96 1.16
BK 160610C00041000 C 06/10/16 41.0 0.73 0.91
BK 160610C00041500 C 06/10/16 41.5 0.54 0.70
BK 160610C00042000 C 06/10/16 42.0 0.38 0.54
BK 160610C00042500 C 06/10/16 42.5 0.22 0.39
BK 160610C00043000 C 06/10/16 43.0 0.18 0.28
BK 160610C00043500 C 06/10/16 43.5 0.06 0.26
BK 160610C00044000 C 06/10/16 44.0 0.01 0.25
BK 160610C00044500 C 06/10/16 44.5 0.00 0.30
BK 160610C00045000 C 06/10/16 45.0 0.00 0.29
BK 160610C00045500 C 06/10/16 45.5 0.00 0.25
BK 160610C00046000 C 06/10/16 46.0 0.00 0.25
BK 160610C00046500 C 06/10/16 46.5 0.00 0.26
BK 160610C00047000 C 06/10/16 47.0 0.00 0.26
BK 160610C00047500 C 06/10/16 47.5 0.00 0.25
BK 160610C00048000 C 06/10/16 48.0 0.00 0.25
BK 160610C00048500 C 06/10/16 48.5 0.00 0.25
BK 160610C00049000 C 06/10/16 49.0 0.00 0.25
BK 160610C00050000 C 06/10/16 50.0 0.00 0.25
BK 160610C00051000 C 06/10/16 51.0 0.00 0.25
BK 160610P00032000 P 06/10/16 32.0 0.00 0.16
BK 160610P00033000 P 06/10/16 33.0 0.01 0.25
BK 160610P00034000 P 06/10/16 34.0 0.02 0.28
BK 160610P00034500 P 06/10/16 34.5 0.06 0.31
BK 160610P00035000 P 06/10/16 35.0 0.04 0.28
BK 160610P00035500 P 06/10/16 35.5 0.07 0.38
BK 160610P00036000 P 06/10/16 36.0 0.11 0.40
BK 160610P00036500 P 06/10/16 36.5 0.22 0.40
BK 160610P00037000 P 06/10/16 37.0 0.27 0.43
BK 160610P00037500 P 06/10/16 37.5 0.34 0.50
BK 160610P00038000 P 06/10/16 38.0 0.46 0.56
BK 160610P00038500 P 06/10/16 38.5 0.55 0.67
BK 160610P00039000 P 06/10/16 39.0 0.64 0.80
BK 160610P00039500 P 06/10/16 39.5 0.80 0.96
BK 160610P00040000 P 06/10/16 40.0 0.96 1.15
BK 160610P00040500 P 06/10/16 40.5 1.18 1.39
BK 160610P00041000 P 06/10/16 41.0 1.44 1.66
BK 160610P00041500 P 06/10/16 41.5 1.70 2.02
BK 160610P00042000 P 06/10/16 42.0 1.98 2.36
BK 160610P00042500 P 06/10/16 42.5 2.09 3.30
BK 160610P00043000 P 06/10/16 43.0 2.60 3.65
BK 160610P00043500 P 06/10/16 43.5 2.98 4.15
BK 160610P00044000 P 06/10/16 44.0 3.40 4.60
BK 160610P00044500 P 06/10/16 44.5 3.85 5.15
BK 160610P00045000 P 06/10/16 45.0 4.35 5.60
BK 160610P00045500 P 06/10/16 45.5 4.85 6.10
BK 160610P00046000 P 06/10/16 46.0 5.30 6.50
BK 160610P00046500 P 06/10/16 46.5 5.70 7.05
BK 160610P00047000 P 06/10/16 47.0 6.15 7.55
BK 160610P00047500 P 06/10/16 47.5 6.35 8.75
BK 160610P00048000 P 06/10/16 48.0 6.70 9.30
BK 160610P00048500 P 06/10/16 48.5 6.65 10.15
BK 160610P00049000 P 06/10/16 49.0 7.05 10.65
BK 160610P00050000 P 06/10/16 50.0 8.05 11.65
BK 160610P00051000 P 06/10/16 51.0 10.05 11.65
BK 160617C00020000 C 06/17/16 20.0 19.50 20.70
BK 160617C00021000 C 06/17/16 21.0 17.40 21.05
BK 160617C00022000 C 06/17/16 22.0 16.45 19.85
BK 160617C00023000 C 06/17/16 23.0 15.80 18.95
BK 160617C00024000 C 06/17/16 24.0 15.45 17.15
BK 160617C00025000 C 06/17/16 25.0 13.85 16.55
BK 160617C00026000 C 06/17/16 26.0 12.85 15.10
BK 160617C00027000 C 06/17/16 27.0 12.55 14.10
BK 160617C00028000 C 06/17/16 28.0 10.90 13.05
BK 160617C00029000 C 06/17/16 29.0 10.50 12.10
BK 160617C00030000 C 06/17/16 30.0 9.75 10.90
BK 160617C00031000 C 06/17/16 31.0 8.70 9.65
BK 160617C00032000 C 06/17/16 32.0 7.80 8.70
BK 160617C00033000 C 06/17/16 33.0 6.75 7.80
BK 160617C00034000 C 06/17/16 34.0 5.95 6.65
BK 160617C00035000 C 06/17/16 35.0 4.95 5.70
BK 160617C00036000 C 06/17/16 36.0 4.05 4.70
BK 160617C00037000 C 06/17/16 37.0 3.20 3.90
BK 160617C00038000 C 06/17/16 38.0 2.44 2.91
BK 160617C00039000 C 06/17/16 39.0 1.84 2.15
BK 160617C00040000 C 06/17/16 40.0 1.42 1.49
BK 160617C00041000 C 06/17/16 41.0 0.90 0.96
BK 160617C00042000 C 06/17/16 42.0 0.52 0.57
BK 160617C00043000 C 06/17/16 43.0 0.28 0.31
BK 160617C00044000 C 06/17/16 44.0 0.09 0.20
BK 160617C00045000 C 06/17/16 45.0 0.06 0.12
BK 160617C00046000 C 06/17/16 46.0 0.00 0.09
BK 160617C00047000 C 06/17/16 47.0 0.00 0.07
BK 160617C00048000 C 06/17/16 48.0 0.00 0.06
BK 160617C00049000 C 06/17/16 49.0 0.00 0.06
BK 160617C00050000 C 06/17/16 50.0 0.00 0.05
BK 160617P00020000 P 06/17/16 20.0 0.00 0.06
BK 160617P00021000 P 06/17/16 21.0 0.00 0.07
BK 160617P00022000 P 06/17/16 22.0 0.00 0.07
BK 160617P00023000 P 06/17/16 23.0 0.00 0.08
BK 160617P00024000 P 06/17/16 24.0 0.00 0.08
BK 160617P00025000 P 06/17/16 25.0 0.00 0.09
BK 160617P00026000 P 06/17/16 26.0 0.00 0.09
BK 160617P00027000 P 06/17/16 27.0 0.00 0.10
BK 160617P00028000 P 06/17/16 28.0 0.02 0.10
BK 160617P00029000 P 06/17/16 29.0 0.02 0.11
BK 160617P00030000 P 06/17/16 30.0 0.03 0.12
BK 160617P00031000 P 06/17/16 31.0 0.04 0.13
BK 160617P00032000 P 06/17/16 32.0 0.07 0.14
BK 160617P00033000 P 06/17/16 33.0 0.10 0.16
BK 160617P00034000 P 06/17/16 34.0 0.11 0.22
BK 160617P00035000 P 06/17/16 35.0 0.16 0.27
BK 160617P00036000 P 06/17/16 36.0 0.28 0.31
BK 160617P00037000 P 06/17/16 37.0 0.38 0.44
BK 160617P00038000 P 06/17/16 38.0 0.56 0.61
BK 160617P00039000 P 06/17/16 39.0 0.80 0.87
BK 160617P00040000 P 06/17/16 40.0 1.15 1.22
BK 160617P00041000 P 06/17/16 41.0 1.57 1.71
BK 160617P00042000 P 06/17/16 42.0 2.04 2.42
BK 160617P00043000 P 06/17/16 43.0 2.84 3.45
BK 160617P00044000 P 06/17/16 44.0 3.70 4.25
BK 160617P00045000 P 06/17/16 45.0 4.50 5.35
BK 160617P00046000 P 06/17/16 46.0 5.40 6.45
BK 160617P00047000 P 06/17/16 47.0 6.35 7.40
BK 160617P00048000 P 06/17/16 48.0 6.30 9.50
BK 160617P00049000 P 06/17/16 49.0 7.05 10.25
BK 160617P00050000 P 06/17/16 50.0 9.20 10.40
BK 160916C00017000 C 09/16/16 17.0 22.35 23.95
BK 160916C00018000 C 09/16/16 18.0 20.35 23.35
BK 160916C00019000 C 09/16/16 19.0 20.35 22.30
BK 160916C00020000 C 09/16/16 20.0 19.60 21.35
BK 160916C00021000 C 09/16/16 21.0 18.50 20.20
BK 160916C00022000 C 09/16/16 22.0 16.85 19.15
BK 160916C00023000 C 09/16/16 23.0 16.60 18.10
BK 160916C00024000 C 09/16/16 24.0 14.85 17.25
BK 160916C00025000 C 09/16/16 25.0 14.65 16.20
BK 160916C00026000 C 09/16/16 26.0 12.80 16.05
BK 160916C00027000 C 09/16/16 27.0 12.55 14.30
BK 160916C00028000 C 09/16/16 28.0 11.45 13.20
BK 160916C00029000 C 09/16/16 29.0 10.50 12.25
BK 160916C00030000 C 09/16/16 30.0 10.00 10.85
BK 160916C00031000 C 09/16/16 31.0 9.05 9.95
BK 160916C00032000 C 09/16/16 32.0 8.10 9.00
BK 160916C00033000 C 09/16/16 33.0 7.20 8.10
BK 160916C00034000 C 09/16/16 34.0 6.35 7.15
BK 160916C00035000 C 09/16/16 35.0 5.50 6.25
BK 160916C00036000 C 09/16/16 36.0 4.65 5.45
BK 160916C00037000 C 09/16/16 37.0 3.90 4.60
BK 160916C00038000 C 09/16/16 38.0 3.20 3.85
BK 160916C00039000 C 09/16/16 39.0 2.69 3.10
BK 160916C00040000 C 09/16/16 40.0 2.27 2.45
BK 160916C00041000 C 09/16/16 41.0 1.77 1.89
BK 160916C00042000 C 09/16/16 42.0 1.33 1.43
BK 160916C00043000 C 09/16/16 43.0 0.96 1.05
BK 160916C00044000 C 09/16/16 44.0 0.68 0.76
BK 160916C00045000 C 09/16/16 45.0 0.46 0.53
BK 160916C00046000 C 09/16/16 46.0 0.28 0.37
BK 160916C00047000 C 09/16/16 47.0 0.12 0.28
BK 160916C00048000 C 09/16/16 48.0 0.06 0.19
BK 160916C00049000 C 09/16/16 49.0 0.02 0.15
BK 160916C00050000 C 09/16/16 50.0 0.03 0.12
BK 160916P00017000 P 09/16/16 17.0 0.01 0.15
BK 160916P00018000 P 09/16/16 18.0 0.02 0.15
BK 160916P00019000 P 09/16/16 19.0 0.02 0.16
BK 160916P00020000 P 09/16/16 20.0 0.04 0.17
BK 160916P00021000 P 09/16/16 21.0 0.04 0.17
BK 160916P00022000 P 09/16/16 22.0 0.06 0.18
BK 160916P00023000 P 09/16/16 23.0 0.07 0.19
BK 160916P00024000 P 09/16/16 24.0 0.08 0.21
BK 160916P00025000 P 09/16/16 25.0 0.10 0.22
BK 160916P00026000 P 09/16/16 26.0 0.11 0.24
BK 160916P00027000 P 09/16/16 27.0 0.13 0.27
BK 160916P00028000 P 09/16/16 28.0 0.18 0.23
BK 160916P00029000 P 09/16/16 29.0 0.20 0.33
BK 160916P00030000 P 09/16/16 30.0 0.24 0.35
BK 160916P00031000 P 09/16/16 31.0 0.32 0.43
BK 160916P00032000 P 09/16/16 32.0 0.36 0.54
BK 160916P00033000 P 09/16/16 33.0 0.51 0.59
BK 160916P00034000 P 09/16/16 34.0 0.61 0.76
BK 160916P00035000 P 09/16/16 35.0 0.76 0.89
BK 160916P00036000 P 09/16/16 36.0 0.92 1.04
BK 160916P00037000 P 09/16/16 37.0 1.14 1.26
BK 160916P00038000 P 09/16/16 38.0 1.42 1.58
BK 160916P00039000 P 09/16/16 39.0 1.77 1.90
BK 160916P00040000 P 09/16/16 40.0 2.16 2.31
BK 160916P00041000 P 09/16/16 41.0 2.57 2.94
BK 160916P00042000 P 09/16/16 42.0 3.10 3.60
BK 160916P00043000 P 09/16/16 43.0 3.55 4.25
BK 160916P00044000 P 09/16/16 44.0 4.25 5.00
BK 160916P00045000 P 09/16/16 45.0 5.00 5.85
BK 160916P00046000 P 09/16/16 46.0 5.90 6.70
BK 160916P00047000 P 09/16/16 47.0 6.90 7.60
BK 160916P00048000 P 09/16/16 48.0 7.60 8.70
BK 160916P00049000 P 09/16/16 49.0 8.40 9.65
BK 160916P00050000 P 09/16/16 50.0 9.35 10.70
BK 161216C00020000 C 12/16/16 20.0 19.35 21.05
BK 161216C00021000 C 12/16/16 21.0 18.40 20.65
BK 161216C00022000 C 12/16/16 22.0 16.75 20.40
BK 161216C00023000 C 12/16/16 23.0 15.15 18.20
BK 161216C00024000 C 12/16/16 24.0 14.85 18.45
BK 161216C00025000 C 12/16/16 25.0 14.55 16.30
BK 161216C00026000 C 12/16/16 26.0 12.20 15.35
BK 161216C00027000 C 12/16/16 27.0 12.90 13.90
BK 161216C00028000 C 12/16/16 28.0 11.90 13.00
BK 161216C00029000 C 12/16/16 29.0 11.10 12.05
BK 161216C00030000 C 12/16/16 30.0 10.15 11.20
BK 161216C00031000 C 12/16/16 31.0 9.10 10.35
BK 161216C00032000 C 12/16/16 32.0 8.15 9.50
BK 161216C00033000 C 12/16/16 33.0 7.25 8.60
BK 161216C00034000 C 12/16/16 34.0 6.70 7.75
BK 161216C00035000 C 12/16/16 35.0 5.95 6.95
BK 161216C00036000 C 12/16/16 36.0 5.20 5.85
BK 161216C00037000 C 12/16/16 37.0 4.50 5.15
BK 161216C00038000 C 12/16/16 38.0 3.85 4.40
BK 161216C00039000 C 12/16/16 39.0 3.25 3.75
BK 161216C00040000 C 12/16/16 40.0 2.89 3.20
BK 161216C00041000 C 12/16/16 41.0 2.35 2.60
BK 161216C00042000 C 12/16/16 42.0 1.93 2.15
BK 161216C00043000 C 12/16/16 43.0 1.50 1.72
BK 161216C00044000 C 12/16/16 44.0 1.22 1.39
BK 161216C00045000 C 12/16/16 45.0 0.94 1.09
BK 161216C00046000 C 12/16/16 46.0 0.71 0.82
BK 161216C00047000 C 12/16/16 47.0 0.45 0.63
BK 161216C00048000 C 12/16/16 48.0 0.28 0.47
BK 161216C00049000 C 12/16/16 49.0 0.06 0.42
BK 161216C00050000 C 12/16/16 50.0 0.10 0.32
BK 161216P00020000 P 12/16/16 20.0 0.06 0.28
BK 161216P00021000 P 12/16/16 21.0 0.11 0.29
BK 161216P00022000 P 12/16/16 22.0 0.10 0.31
BK 161216P00023000 P 12/16/16 23.0 0.13 0.34
BK 161216P00024000 P 12/16/16 24.0 0.18 0.37
BK 161216P00025000 P 12/16/16 25.0 0.21 0.40
BK 161216P00026000 P 12/16/16 26.0 0.25 0.45
BK 161216P00027000 P 12/16/16 27.0 0.30 0.50
BK 161216P00028000 P 12/16/16 28.0 0.36 0.56
BK 161216P00029000 P 12/16/16 29.0 0.45 0.63
BK 161216P00030000 P 12/16/16 30.0 0.53 0.73
BK 161216P00031000 P 12/16/16 31.0 0.63 0.81
BK 161216P00032000 P 12/16/16 32.0 0.75 0.97
BK 161216P00033000 P 12/16/16 33.0 0.92 1.13
BK 161216P00034000 P 12/16/16 34.0 1.12 1.31
BK 161216P00035000 P 12/16/16 35.0 1.34 1.52
BK 161216P00036000 P 12/16/16 36.0 1.54 1.77
BK 161216P00037000 P 12/16/16 37.0 1.84 2.00
BK 161216P00038000 P 12/16/16 38.0 2.17 2.36
BK 161216P00039000 P 12/16/16 39.0 2.52 2.78
BK 161216P00040000 P 12/16/16 40.0 2.94 3.20
BK 161216P00041000 P 12/16/16 41.0 3.05 3.75
BK 161216P00042000 P 12/16/16 42.0 3.75 4.30
BK 161216P00043000 P 12/16/16 43.0 4.35 4.90
BK 161216P00044000 P 12/16/16 44.0 4.95 5.55
BK 161216P00045000 P 12/16/16 45.0 5.65 6.45
BK 161216P00046000 P 12/16/16 46.0 6.40 7.20
BK 161216P00047000 P 12/16/16 47.0 7.05 8.35
BK 161216P00048000 P 12/16/16 48.0 7.95 9.15
BK 161216P00049000 P 12/16/16 49.0 8.90 9.95
BK 161216P00050000 P 12/16/16 50.0 9.90 10.80
BK 170120C00018000 C 01/20/17 18.0 21.40 23.05
BK 170120C00020000 C 01/20/17 20.0 19.55 21.25
BK 170120C00021000 C 01/20/17 21.0 18.55 20.20
BK 170120C00022000 C 01/20/17 22.0 16.40 19.25
BK 170120C00023000 C 01/20/17 23.0 16.80 18.10
BK 170120C00024000 C 01/20/17 24.0 15.75 17.30
BK 170120C00025000 C 01/20/17 25.0 14.85 16.20
BK 170120C00026000 C 01/20/17 26.0 13.50 15.35
BK 170120C00027000 C 01/20/17 27.0 13.05 14.00
BK 170120C00028000 C 01/20/17 28.0 11.90 13.15
BK 170120C00029000 C 01/20/17 29.0 11.00 12.20
BK 170120C00030000 C 01/20/17 30.0 10.00 11.30
BK 170120C00031000 C 01/20/17 31.0 9.40 10.50
BK 170120C00032000 C 01/20/17 32.0 8.55 9.60
BK 170120C00033000 C 01/20/17 33.0 7.70 8.75
BK 170120C00034000 C 01/20/17 34.0 6.90 7.65
BK 170120C00035000 C 01/20/17 35.0 6.50 6.80
BK 170120C00036000 C 01/20/17 36.0 5.80 6.05
BK 170120C00037000 C 01/20/17 37.0 5.10 5.30
BK 170120C00038000 C 01/20/17 38.0 4.40 4.65
BK 170120C00039000 C 01/20/17 39.0 3.80 4.05
BK 170120C00040000 C 01/20/17 40.0 3.20 3.45
BK 170120C00041000 C 01/20/17 41.0 2.69 2.86
BK 170120C00042000 C 01/20/17 42.0 2.25 2.40
BK 170120C00043000 C 01/20/17 43.0 1.79 1.98
BK 170120C00044000 C 01/20/17 44.0 1.47 1.61
BK 170120C00045000 C 01/20/17 45.0 1.17 1.34
BK 170120C00046000 C 01/20/17 46.0 0.90 1.02
BK 170120C00047000 C 01/20/17 47.0 0.71 0.85
BK 170120C00048000 C 01/20/17 48.0 0.45 0.70
BK 170120C00049000 C 01/20/17 49.0 0.30 0.47
BK 170120C00050000 C 01/20/17 50.0 0.25 0.39
BK 170120C00055000 C 01/20/17 55.0 0.01 0.14
BK 170120C00060000 C 01/20/17 60.0 0.00 0.10
BK 170120P00018000 P 01/20/17 18.0 0.05 0.29
BK 170120P00020000 P 01/20/17 20.0 0.13 0.31
BK 170120P00021000 P 01/20/17 21.0 0.12 0.34
BK 170120P00022000 P 01/20/17 22.0 0.17 0.37
BK 170120P00023000 P 01/20/17 23.0 0.18 0.43
BK 170120P00024000 P 01/20/17 24.0 0.22 0.44
BK 170120P00025000 P 01/20/17 25.0 0.28 0.47
BK 170120P00026000 P 01/20/17 26.0 0.33 0.53
BK 170120P00027000 P 01/20/17 27.0 0.40 0.59
BK 170120P00028000 P 01/20/17 28.0 0.51 0.62
BK 170120P00029000 P 01/20/17 29.0 0.62 0.74
BK 170120P00030000 P 01/20/17 30.0 0.70 0.85
BK 170120P00031000 P 01/20/17 31.0 0.85 0.97
BK 170120P00032000 P 01/20/17 32.0 0.97 1.11
BK 170120P00033000 P 01/20/17 33.0 1.16 1.27
BK 170120P00034000 P 01/20/17 34.0 1.33 1.47
BK 170120P00035000 P 01/20/17 35.0 1.54 1.75
BK 170120P00036000 P 01/20/17 36.0 1.77 1.98
BK 170120P00037000 P 01/20/17 37.0 2.07 2.24
BK 170120P00038000 P 01/20/17 38.0 2.42 2.60
BK 170120P00039000 P 01/20/17 39.0 2.79 3.05
BK 170120P00040000 P 01/20/17 40.0 3.20 3.50
BK 170120P00041000 P 01/20/17 41.0 3.70 4.00
BK 170120P00042000 P 01/20/17 42.0 4.15 4.55
BK 170120P00043000 P 01/20/17 43.0 4.75 5.20
BK 170120P00044000 P 01/20/17 44.0 5.40 5.90
BK 170120P00045000 P 01/20/17 45.0 6.05 6.60
BK 170120P00046000 P 01/20/17 46.0 6.75 7.35
BK 170120P00047000 P 01/20/17 47.0 7.35 8.20
BK 170120P00048000 P 01/20/17 48.0 8.10 9.30
BK 170120P00049000 P 01/20/17 49.0 9.05 9.90
BK 170120P00050000 P 01/20/17 50.0 9.95 10.90
BK 170120P00055000 P 01/20/17 55.0 14.15 15.90
BK 170120P00060000 P 01/20/17 60.0 19.05 20.80
BK 180119C00018000 C 01/19/18 18.0 21.60 23.10
BK 180119C00020000 C 01/19/18 20.0 19.25 21.75
BK 180119C00023000 C 01/19/18 23.0 16.95 18.15
BK 180119C00025000 C 01/19/18 25.0 15.05 16.50
BK 180119C00028000 C 01/19/18 28.0 12.25 13.85
BK 180119C00030000 C 01/19/18 30.0 11.25 12.20
BK 180119C00033000 C 01/19/18 33.0 9.30 9.75
BK 180119C00035000 C 01/19/18 35.0 7.95 8.30
BK 180119C00038000 C 01/19/18 38.0 6.10 6.40
BK 180119C00040000 C 01/19/18 40.0 4.95 5.25
BK 180119C00042000 C 01/19/18 42.0 4.00 4.30
BK 180119C00045000 C 01/19/18 45.0 2.84 3.25
BK 180119C00047000 C 01/19/18 47.0 2.17 2.40
BK 180119C00050000 C 01/19/18 50.0 1.43 1.64
BK 180119C00055000 C 01/19/18 55.0 0.44 0.96
BK 180119C00060000 C 01/19/18 60.0 0.10 0.51
BK 180119C00065000 C 01/19/18 65.0 0.02 0.31
BK 180119P00018000 P 01/19/18 18.0 0.30 0.59
BK 180119P00020000 P 01/19/18 20.0 0.46 0.81
BK 180119P00023000 P 01/19/18 23.0 0.73 1.06
BK 180119P00025000 P 01/19/18 25.0 0.93 1.28
BK 180119P00028000 P 01/19/18 28.0 1.49 1.68
BK 180119P00030000 P 01/19/18 30.0 1.86 2.08
BK 180119P00033000 P 01/19/18 33.0 2.57 2.95
BK 180119P00035000 P 01/19/18 35.0 3.15 3.50
BK 180119P00038000 P 01/19/18 38.0 4.30 4.65
BK 180119P00040000 P 01/19/18 40.0 5.15 5.65
BK 180119P00042000 P 01/19/18 42.0 6.15 6.65
BK 180119P00045000 P 01/19/18 45.0 7.90 8.40
BK 180119P00047000 P 01/19/18 47.0 9.25 10.00
BK 180119P00050000 P 01/19/18 50.0 11.00 12.10
BK 180119P00055000 P 01/19/18 55.0 15.10 16.85
BK 180119P00060000 P 01/19/18 60.0 19.70 21.20
BK 180119P00065000 P 01/19/18 65.0 24.10 25.90

OPRA data is delayed 15 minutes.