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 Aug 22 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 140829C00028000 C 08/29/14 28.0 10.70 11.35
BK 140829C00029000 C 08/29/14 29.0 9.75 10.35
BK 140829C00030000 C 08/29/14 30.0 8.85 9.35
BK 140829C00030500 C 08/29/14 30.5 8.35 8.85
BK 140829C00031000 C 08/29/14 31.0 7.85 8.35
BK 140829C00031500 C 08/29/14 31.5 7.35 7.85
BK 140829C00032000 C 08/29/14 32.0 6.85 7.35
BK 140829C00032500 C 08/29/14 32.5 6.35 6.85
BK 140829C00033000 C 08/29/14 33.0 5.85 6.35
BK 140829C00033500 C 08/29/14 33.5 5.35 5.85
BK 140829C00034000 C 08/29/14 34.0 4.85 5.35
BK 140829C00034500 C 08/29/14 34.5 4.35 4.85
BK 140829C00035000 C 08/29/14 35.0 3.85 4.35
BK 140829C00035500 C 08/29/14 35.5 3.40 3.85
BK 140829C00036000 C 08/29/14 36.0 2.91 3.35
BK 140829C00036500 C 08/29/14 36.5 2.42 2.82
BK 140829C00037000 C 08/29/14 37.0 1.91 2.32
BK 140829C00037500 C 08/29/14 37.5 1.43 1.84
BK 140829C00038000 C 08/29/14 38.0 1.07 1.19
BK 140829C00038500 C 08/29/14 38.5 0.65 0.75
BK 140829C00039000 C 08/29/14 39.0 0.36 0.39
BK 140829C00039500 C 08/29/14 39.5 0.14 0.16
BK 140829C00040000 C 08/29/14 40.0 0.03 0.09
BK 140829C00040500 C 08/29/14 40.5 0.01 0.05
BK 140829C00041000 C 08/29/14 41.0 0.00 0.05
BK 140829C00041500 C 08/29/14 41.5 0.00 0.05
BK 140829C00042000 C 08/29/14 42.0 0.00 0.05
BK 140829C00042500 C 08/29/14 42.5 0.00 0.05
BK 140829C00043000 C 08/29/14 43.0 0.00 0.05
BK 140829C00043500 C 08/29/14 43.5 0.00 0.05
BK 140829C00044000 C 08/29/14 44.0 0.00 0.05
BK 140829C00044500 C 08/29/14 44.5 0.00 0.05
BK 140829C00045000 C 08/29/14 45.0 0.00 0.05
BK 140829C00045500 C 08/29/14 45.5 0.00 0.05
BK 140829C00046000 C 08/29/14 46.0 0.00 0.05
BK 140829C00046500 C 08/29/14 46.5 0.00 0.05
BK 140829C00047000 C 08/29/14 47.0 0.00 0.14
BK 140829C00047500 C 08/29/14 47.5 0.00 0.14
BK 140829C00048000 C 08/29/14 48.0 0.00 0.14
BK 140829C00049000 C 08/29/14 49.0 0.00 0.14
BK 140829C00050000 C 08/29/14 50.0 0.00 0.14
BK 140829P00028000 P 08/29/14 28.0 0.00 0.14
BK 140829P00029000 P 08/29/14 29.0 0.00 0.14
BK 140829P00030000 P 08/29/14 30.0 0.00 0.14
BK 140829P00030500 P 08/29/14 30.5 0.00 0.14
BK 140829P00031000 P 08/29/14 31.0 0.00 0.14
BK 140829P00031500 P 08/29/14 31.5 0.00 0.14
BK 140829P00032000 P 08/29/14 32.0 0.00 0.14
BK 140829P00032500 P 08/29/14 32.5 0.00 0.14
BK 140829P00033000 P 08/29/14 33.0 0.00 0.14
BK 140829P00033500 P 08/29/14 33.5 0.00 0.14
BK 140829P00034000 P 08/29/14 34.0 0.00 0.02
BK 140829P00034500 P 08/29/14 34.5 0.00 0.14
BK 140829P00035000 P 08/29/14 35.0 0.00 0.14
BK 140829P00035500 P 08/29/14 35.5 0.00 0.14
BK 140829P00036000 P 08/29/14 36.0 0.00 0.14
BK 140829P00036500 P 08/29/14 36.5 0.00 0.14
BK 140829P00037000 P 08/29/14 37.0 0.01 0.09
BK 140829P00037500 P 08/29/14 37.5 0.02 0.09
BK 140829P00038000 P 08/29/14 38.0 0.05 0.09
BK 140829P00038500 P 08/29/14 38.5 0.12 0.15
BK 140829P00039000 P 08/29/14 39.0 0.25 0.28
BK 140829P00039500 P 08/29/14 39.5 0.52 0.58
BK 140829P00040000 P 08/29/14 40.0 0.86 1.01
BK 140829P00040500 P 08/29/14 40.5 1.22 1.54
BK 140829P00041000 P 08/29/14 41.0 1.71 2.14
BK 140829P00041500 P 08/29/14 41.5 2.20 2.63
BK 140829P00042000 P 08/29/14 42.0 2.70 3.15
BK 140829P00042500 P 08/29/14 42.5 3.20 3.65
BK 140829P00043000 P 08/29/14 43.0 3.70 4.15
BK 140829P00043500 P 08/29/14 43.5 4.20 4.65
BK 140829P00044000 P 08/29/14 44.0 4.70 5.15
BK 140829P00044500 P 08/29/14 44.5 5.20 5.65
BK 140829P00045000 P 08/29/14 45.0 5.65 6.15
BK 140829P00045500 P 08/29/14 45.5 6.15 6.65
BK 140829P00046000 P 08/29/14 46.0 6.65 7.15
BK 140829P00046500 P 08/29/14 46.5 7.10 7.65
BK 140829P00047000 P 08/29/14 47.0 7.65 8.15
BK 140829P00047500 P 08/29/14 47.5 8.15 8.65
BK 140829P00048000 P 08/29/14 48.0 8.65 9.15
BK 140829P00049000 P 08/29/14 49.0 9.40 10.20
BK 140829P00050000 P 08/29/14 50.0 10.65 11.15
BK 140905C00031000 C 09/05/14 31.0 7.85 8.35
BK 140905C00031500 C 09/05/14 31.5 7.35 7.85
BK 140905C00032000 C 09/05/14 32.0 6.85 7.35
BK 140905C00032500 C 09/05/14 32.5 6.40 6.85
BK 140905C00033000 C 09/05/14 33.0 5.90 6.35
BK 140905C00033500 C 09/05/14 33.5 5.40 5.85
BK 140905C00034000 C 09/05/14 34.0 4.90 5.35
BK 140905C00034500 C 09/05/14 34.5 4.40 4.85
BK 140905C00035000 C 09/05/14 35.0 3.90 4.35
BK 140905C00035500 C 09/05/14 35.5 3.40 3.85
BK 140905C00036000 C 09/05/14 36.0 2.91 3.35
BK 140905C00036500 C 09/05/14 36.5 2.42 2.89
BK 140905C00037000 C 09/05/14 37.0 1.93 2.36
BK 140905C00037500 C 09/05/14 37.5 1.59 1.71
BK 140905C00038000 C 09/05/14 38.0 1.15 1.25
BK 140905C00038500 C 09/05/14 38.5 0.78 0.83
BK 140905C00039000 C 09/05/14 39.0 0.44 0.50
BK 140905C00039500 C 09/05/14 39.5 0.22 0.26
BK 140905C00040000 C 09/05/14 40.0 0.08 0.13
BK 140905C00040500 C 09/05/14 40.5 0.02 0.09
BK 140905C00041000 C 09/05/14 41.0 0.01 0.05
BK 140905C00041500 C 09/05/14 41.5 0.00 0.05
BK 140905C00042000 C 09/05/14 42.0 0.00 0.05
BK 140905C00042500 C 09/05/14 42.5 0.00 0.05
BK 140905C00043000 C 09/05/14 43.0 0.00 0.05
BK 140905C00043500 C 09/05/14 43.5 0.00 0.05
BK 140905C00044000 C 09/05/14 44.0 0.00 0.05
BK 140905C00044500 C 09/05/14 44.5 0.00 0.05
BK 140905C00045000 C 09/05/14 45.0 0.00 0.05
BK 140905C00045500 C 09/05/14 45.5 0.00 0.05
BK 140905C00046000 C 09/05/14 46.0 0.00 0.05
BK 140905C00046500 C 09/05/14 46.5 0.00 0.05
BK 140905C00047000 C 09/05/14 47.0 0.00 0.14
BK 140905C00047500 C 09/05/14 47.5 0.00 0.14
BK 140905C00048000 C 09/05/14 48.0 0.00 0.14
BK 140905C00048500 C 09/05/14 48.5 0.00 0.14
BK 140905P00031000 P 09/05/14 31.0 0.00 0.15
BK 140905P00031500 P 09/05/14 31.5 0.00 0.15
BK 140905P00032000 P 09/05/14 32.0 0.00 0.15
BK 140905P00032500 P 09/05/14 32.5 0.00 0.15
BK 140905P00033000 P 09/05/14 33.0 0.00 0.15
BK 140905P00033500 P 09/05/14 33.5 0.00 0.15
BK 140905P00034000 P 09/05/14 34.0 0.00 0.15
BK 140905P00034500 P 09/05/14 34.5 0.01 0.15
BK 140905P00035000 P 09/05/14 35.0 0.01 0.15
BK 140905P00035500 P 09/05/14 35.5 0.01 0.15
BK 140905P00036000 P 09/05/14 36.0 0.01 0.15
BK 140905P00036500 P 09/05/14 36.5 0.02 0.17
BK 140905P00037000 P 09/05/14 37.0 0.03 0.11
BK 140905P00037500 P 09/05/14 37.5 0.05 0.16
BK 140905P00038000 P 09/05/14 38.0 0.11 0.16
BK 140905P00038500 P 09/05/14 38.5 0.20 0.23
BK 140905P00039000 P 09/05/14 39.0 0.35 0.40
BK 140905P00039500 P 09/05/14 39.5 0.61 0.69
BK 140905P00040000 P 09/05/14 40.0 0.97 1.07
BK 140905P00040500 P 09/05/14 40.5 1.25 1.56
BK 140905P00041000 P 09/05/14 41.0 1.68 2.04
BK 140905P00041500 P 09/05/14 41.5 2.15 2.64
BK 140905P00042000 P 09/05/14 42.0 2.67 3.15
BK 140905P00042500 P 09/05/14 42.5 3.15 3.70
BK 140905P00043000 P 09/05/14 43.0 3.65 4.20
BK 140905P00043500 P 09/05/14 43.5 4.15 4.65
BK 140905P00044000 P 09/05/14 44.0 4.65 5.20
BK 140905P00044500 P 09/05/14 44.5 5.15 5.65
BK 140905P00045000 P 09/05/14 45.0 5.60 6.20
BK 140905P00045500 P 09/05/14 45.5 6.15 6.70
BK 140905P00046000 P 09/05/14 46.0 6.65 7.20
BK 140905P00046500 P 09/05/14 46.5 7.15 7.75
BK 140905P00047000 P 09/05/14 47.0 7.30 8.25
BK 140905P00047500 P 09/05/14 47.5 7.05 8.60
BK 140905P00048000 P 09/05/14 48.0 8.65 9.25
BK 140905P00048500 P 09/05/14 48.5 9.15 9.70
BK 140912C00032000 C 09/12/14 32.0 6.85 7.40
BK 140912C00032500 C 09/12/14 32.5 6.35 6.90
BK 140912C00033000 C 09/12/14 33.0 5.90 6.40
BK 140912C00033500 C 09/12/14 33.5 5.40 5.90
BK 140912C00034000 C 09/12/14 34.0 4.90 5.40
BK 140912C00034500 C 09/12/14 34.5 4.40 4.90
BK 140912C00035000 C 09/12/14 35.0 3.90 4.40
BK 140912C00035500 C 09/12/14 35.5 3.40 3.90
BK 140912C00036000 C 09/12/14 36.0 2.93 3.40
BK 140912C00036500 C 09/12/14 36.5 2.47 2.90
BK 140912C00037000 C 09/12/14 37.0 2.09 2.25
BK 140912C00037500 C 09/12/14 37.5 1.65 1.77
BK 140912C00038000 C 09/12/14 38.0 1.22 1.33
BK 140912C00038500 C 09/12/14 38.5 0.85 0.95
BK 140912C00039000 C 09/12/14 39.0 0.54 0.62
BK 140912C00039500 C 09/12/14 39.5 0.30 0.38
BK 140912C00040000 C 09/12/14 40.0 0.16 0.22
BK 140912C00040500 C 09/12/14 40.5 0.08 0.14
BK 140912C00041000 C 09/12/14 41.0 0.03 0.09
BK 140912C00041500 C 09/12/14 41.5 0.01 0.09
BK 140912C00042000 C 09/12/14 42.0 0.00 0.13
BK 140912C00042500 C 09/12/14 42.5 0.00 0.12
BK 140912C00043000 C 09/12/14 43.0 0.00 0.16
BK 140912C00043500 C 09/12/14 43.5 0.00 0.19
BK 140912C00044000 C 09/12/14 44.0 0.00 0.17
BK 140912C00044500 C 09/12/14 44.5 0.00 0.17
BK 140912C00045000 C 09/12/14 45.0 0.00 0.17
BK 140912C00045500 C 09/12/14 45.5 0.00 0.17
BK 140912C00046000 C 09/12/14 46.0 0.00 0.16
BK 140912C00046500 C 09/12/14 46.5 0.00 0.16
BK 140912C00047000 C 09/12/14 47.0 0.00 0.16
BK 140912C00047500 C 09/12/14 47.5 0.00 0.16
BK 140912C00048000 C 09/12/14 48.0 0.00 0.16
BK 140912C00048500 C 09/12/14 48.5 0.00 0.16
BK 140912P00032000 P 09/12/14 32.0 0.00 0.15
BK 140912P00032500 P 09/12/14 32.5 0.00 0.20
BK 140912P00033000 P 09/12/14 33.0 0.00 0.15
BK 140912P00033500 P 09/12/14 33.5 0.01 0.22
BK 140912P00034000 P 09/12/14 34.0 0.01 0.20
BK 140912P00034500 P 09/12/14 34.5 0.01 0.15
BK 140912P00035000 P 09/12/14 35.0 0.02 0.16
BK 140912P00035500 P 09/12/14 35.5 0.03 0.14
BK 140912P00036000 P 09/12/14 36.0 0.03 0.14
BK 140912P00036500 P 09/12/14 36.5 0.04 0.15
BK 140912P00037000 P 09/12/14 37.0 0.07 0.15
BK 140912P00037500 P 09/12/14 37.5 0.11 0.18
BK 140912P00038000 P 09/12/14 38.0 0.18 0.25
BK 140912P00038500 P 09/12/14 38.5 0.29 0.34
BK 140912P00039000 P 09/12/14 39.0 0.47 0.53
BK 140912P00039500 P 09/12/14 39.5 0.72 0.80
BK 140912P00040000 P 09/12/14 40.0 1.06 1.15
BK 140912P00040500 P 09/12/14 40.5 1.46 1.57
BK 140912P00041000 P 09/12/14 41.0 1.73 2.17
BK 140912P00041500 P 09/12/14 41.5 2.19 2.67
BK 140912P00042000 P 09/12/14 42.0 2.71 3.15
BK 140912P00042500 P 09/12/14 42.5 3.15 3.65
BK 140912P00043000 P 09/12/14 43.0 3.65 4.15
BK 140912P00043500 P 09/12/14 43.5 4.10 4.70
BK 140912P00044000 P 09/12/14 44.0 4.65 5.20
BK 140912P00044500 P 09/12/14 44.5 5.10 5.70
BK 140912P00045000 P 09/12/14 45.0 5.65 6.25
BK 140912P00045500 P 09/12/14 45.5 6.15 6.75
BK 140912P00046000 P 09/12/14 46.0 6.65 7.25
BK 140912P00046500 P 09/12/14 46.5 7.15 7.75
BK 140912P00047000 P 09/12/14 47.0 7.65 8.30
BK 140912P00047500 P 09/12/14 47.5 7.95 8.65
BK 140912P00048000 P 09/12/14 48.0 8.65 9.25
BK 140912P00048500 P 09/12/14 48.5 9.15 9.75
BK 140920C00023000 C 09/20/14 23.0 15.70 16.35
BK 140920C00024000 C 09/20/14 24.0 14.70 15.40
BK 140920C00025000 C 09/20/14 25.0 13.70 14.45
BK 140920C00026000 C 09/20/14 26.0 12.70 13.40
BK 140920C00027000 C 09/20/14 27.0 11.80 12.40
BK 140920C00028000 C 09/20/14 28.0 10.85 11.50
BK 140920C00029000 C 09/20/14 29.0 9.85 10.35
BK 140920C00030000 C 09/20/14 30.0 8.90 9.35
BK 140920C00031000 C 09/20/14 31.0 7.90 8.35
BK 140920C00031500 C 09/20/14 31.5 7.35 7.90
BK 140920C00032000 C 09/20/14 32.0 6.90 7.35
BK 140920C00032500 C 09/20/14 32.5 6.40 6.85
BK 140920C00033000 C 09/20/14 33.0 5.90 6.35
BK 140920C00033500 C 09/20/14 33.5 5.40 5.90
BK 140920C00034000 C 09/20/14 34.0 4.90 5.40
BK 140920C00034500 C 09/20/14 34.5 4.40 4.90
BK 140920C00035000 C 09/20/14 35.0 3.90 4.40
BK 140920C00035500 C 09/20/14 35.5 3.45 3.90
BK 140920C00036000 C 09/20/14 36.0 2.97 3.40
BK 140920C00036500 C 09/20/14 36.5 2.59 2.77
BK 140920C00037000 C 09/20/14 37.0 2.14 2.28
BK 140920C00037500 C 09/20/14 37.5 1.71 1.83
BK 140920C00038000 C 09/20/14 38.0 1.31 1.41
BK 140920C00038500 C 09/20/14 38.5 0.97 1.04
BK 140920C00039000 C 09/20/14 39.0 0.65 0.72
BK 140920C00039500 C 09/20/14 39.5 0.41 0.47
BK 140920C00040000 C 09/20/14 40.0 0.24 0.28
BK 140920C00040500 C 09/20/14 40.5 0.15 0.20
BK 140920C00041000 C 09/20/14 41.0 0.07 0.11
BK 140920C00041500 C 09/20/14 41.5 0.03 0.09
BK 140920C00042000 C 09/20/14 42.0 0.02 0.10
BK 140920C00042500 C 09/20/14 42.5 0.01 0.07
BK 140920C00043000 C 09/20/14 43.0 0.00 0.08
BK 140920C00043500 C 09/20/14 43.5 0.00 0.04
BK 140920C00044000 C 09/20/14 44.0 0.00 0.06
BK 140920C00044500 C 09/20/14 44.5 0.00 0.03
BK 140920C00045000 C 09/20/14 45.0 0.00 0.03
BK 140920C00045500 C 09/20/14 45.5 0.00 0.03
BK 140920C00046000 C 09/20/14 46.0 0.00 0.03
BK 140920C00047000 C 09/20/14 47.0 0.00 0.03
BK 140920P00023000 P 09/20/14 23.0 0.00 0.03
BK 140920P00024000 P 09/20/14 24.0 0.00 0.02
BK 140920P00025000 P 09/20/14 25.0 0.00 0.03
BK 140920P00026000 P 09/20/14 26.0 0.00 0.03
BK 140920P00027000 P 09/20/14 27.0 0.00 0.01
BK 140920P00028000 P 09/20/14 28.0 0.00 0.04
BK 140920P00029000 P 09/20/14 29.0 0.00 0.06
BK 140920P00030000 P 09/20/14 30.0 0.01 0.06
BK 140920P00031000 P 09/20/14 31.0 0.00 0.07
BK 140920P00031500 P 09/20/14 31.5 0.00 0.09
BK 140920P00032000 P 09/20/14 32.0 0.01 0.11
BK 140920P00032500 P 09/20/14 32.5 0.01 0.13
BK 140920P00033000 P 09/20/14 33.0 0.04 0.14
BK 140920P00033500 P 09/20/14 33.5 0.01 0.15
BK 140920P00034000 P 09/20/14 34.0 0.02 0.15
BK 140920P00034500 P 09/20/14 34.5 0.03 0.14
BK 140920P00035000 P 09/20/14 35.0 0.05 0.15
BK 140920P00035500 P 09/20/14 35.5 0.04 0.14
BK 140920P00036000 P 09/20/14 36.0 0.05 0.11
BK 140920P00036500 P 09/20/14 36.5 0.07 0.13
BK 140920P00037000 P 09/20/14 37.0 0.11 0.17
BK 140920P00037500 P 09/20/14 37.5 0.17 0.24
BK 140920P00038000 P 09/20/14 38.0 0.26 0.30
BK 140920P00038500 P 09/20/14 38.5 0.39 0.44
BK 140920P00039000 P 09/20/14 39.0 0.57 0.63
BK 140920P00039500 P 09/20/14 39.5 0.83 0.90
BK 140920P00040000 P 09/20/14 40.0 1.13 1.23
BK 140920P00040500 P 09/20/14 40.5 1.52 1.61
BK 140920P00041000 P 09/20/14 41.0 1.93 2.05
BK 140920P00041500 P 09/20/14 41.5 2.25 2.67
BK 140920P00042000 P 09/20/14 42.0 2.67 3.05
BK 140920P00042500 P 09/20/14 42.5 3.20 3.65
BK 140920P00043000 P 09/20/14 43.0 3.70 4.15
BK 140920P00043500 P 09/20/14 43.5 4.20 4.65
BK 140920P00044000 P 09/20/14 44.0 4.70 5.15
BK 140920P00044500 P 09/20/14 44.5 5.20 5.65
BK 140920P00045000 P 09/20/14 45.0 5.70 6.15
BK 140920P00045500 P 09/20/14 45.5 6.20 6.65
BK 140920P00046000 P 09/20/14 46.0 6.70 7.15
BK 140920P00047000 P 09/20/14 47.0 7.70 8.15
BK 140926C00032000 C 09/26/14 32.0 6.90 7.40
BK 140926C00032500 C 09/26/14 32.5 6.40 6.90
BK 140926C00033000 C 09/26/14 33.0 5.90 6.45
BK 140926C00033500 C 09/26/14 33.5 5.40 5.90
BK 140926C00034000 C 09/26/14 34.0 4.90 5.40
BK 140926C00034500 C 09/26/14 34.5 4.45 4.90
BK 140926C00035000 C 09/26/14 35.0 3.95 4.40
BK 140926C00035500 C 09/26/14 35.5 3.45 3.90
BK 140926C00036000 C 09/26/14 36.0 3.00 3.45
BK 140926C00036500 C 09/26/14 36.5 2.64 2.79
BK 140926C00037000 C 09/26/14 37.0 2.19 2.33
BK 140926C00037500 C 09/26/14 37.5 1.77 1.90
BK 140926C00038000 C 09/26/14 38.0 1.38 1.49
BK 140926C00038500 C 09/26/14 38.5 1.06 1.13
BK 140926C00039000 C 09/26/14 39.0 0.75 0.82
BK 140926C00039500 C 09/26/14 39.5 0.50 0.57
BK 140926C00040000 C 09/26/14 40.0 0.31 0.37
BK 140926C00040500 C 09/26/14 40.5 0.19 0.25
BK 140926C00041000 C 09/26/14 41.0 0.11 0.19
BK 140926C00041500 C 09/26/14 41.5 0.05 0.13
BK 140926C00042000 C 09/26/14 42.0 0.01 0.16
BK 140926C00042500 C 09/26/14 42.5 0.02 0.15
BK 140926C00043000 C 09/26/14 43.0 0.01 0.12
BK 140926C00043500 C 09/26/14 43.5 0.00 0.13
BK 140926C00044000 C 09/26/14 44.0 0.00 0.12
BK 140926C00044500 C 09/26/14 44.5 0.00 0.12
BK 140926C00045000 C 09/26/14 45.0 0.00 0.12
BK 140926C00045500 C 09/26/14 45.5 0.00 0.11
BK 140926C00046000 C 09/26/14 46.0 0.00 0.11
BK 140926C00046500 C 09/26/14 46.5 0.00 0.11
BK 140926C00047000 C 09/26/14 47.0 0.00 0.11
BK 140926C00047500 C 09/26/14 47.5 0.00 0.11
BK 140926C00048000 C 09/26/14 48.0 0.00 0.12
BK 140926C00048500 C 09/26/14 48.5 0.00 0.14
BK 140926P00032000 P 09/26/14 32.0 0.01 0.16
BK 140926P00032500 P 09/26/14 32.5 0.01 0.16
BK 140926P00033000 P 09/26/14 33.0 0.01 0.17
BK 140926P00033500 P 09/26/14 33.5 0.02 0.15
BK 140926P00034000 P 09/26/14 34.0 0.02 0.15
BK 140926P00034500 P 09/26/14 34.5 0.03 0.16
BK 140926P00035000 P 09/26/14 35.0 0.04 0.18
BK 140926P00035500 P 09/26/14 35.5 0.06 0.13
BK 140926P00036000 P 09/26/14 36.0 0.08 0.17
BK 140926P00036500 P 09/26/14 36.5 0.11 0.18
BK 140926P00037000 P 09/26/14 37.0 0.15 0.23
BK 140926P00037500 P 09/26/14 37.5 0.24 0.27
BK 140926P00038000 P 09/26/14 38.0 0.32 0.37
BK 140926P00038500 P 09/26/14 38.5 0.47 0.52
BK 140926P00039000 P 09/26/14 39.0 0.66 0.72
BK 140926P00039500 P 09/26/14 39.5 0.91 0.98
BK 140926P00040000 P 09/26/14 40.0 1.22 1.30
BK 140926P00040500 P 09/26/14 40.5 1.57 1.67
BK 140926P00041000 P 09/26/14 41.0 1.99 2.09
BK 140926P00041500 P 09/26/14 41.5 2.29 2.60
BK 140926P00042000 P 09/26/14 42.0 2.76 3.20
BK 140926P00042500 P 09/26/14 42.5 3.25 3.70
BK 140926P00043000 P 09/26/14 43.0 3.70 4.15
BK 140926P00043500 P 09/26/14 43.5 4.20 4.65
BK 140926P00044000 P 09/26/14 44.0 4.70 5.15
BK 140926P00044500 P 09/26/14 44.5 5.20 5.65
BK 140926P00045000 P 09/26/14 45.0 5.70 6.20
BK 140926P00045500 P 09/26/14 45.5 6.20 6.65
BK 140926P00046000 P 09/26/14 46.0 6.70 7.15
BK 140926P00046500 P 09/26/14 46.5 7.10 7.70
BK 140926P00047000 P 09/26/14 47.0 7.60 8.20
BK 140926P00047500 P 09/26/14 47.5 8.15 8.70
BK 140926P00048000 P 09/26/14 48.0 8.65 9.20
BK 140926P00048500 P 09/26/14 48.5 9.15 9.65
BK 141003C00031500 C 10/03/14 31.5 7.35 7.90
BK 141003C00032000 C 10/03/14 32.0 6.90 7.40
BK 141003C00032500 C 10/03/14 32.5 6.40 6.90
BK 141003C00033000 C 10/03/14 33.0 5.90 6.45
BK 141003C00033500 C 10/03/14 33.5 5.40 5.95
BK 141003C00034000 C 10/03/14 34.0 4.95 5.45
BK 141003C00034500 C 10/03/14 34.5 4.45 4.95
BK 141003C00035000 C 10/03/14 35.0 3.95 4.30
BK 141003C00035500 C 10/03/14 35.5 3.45 4.00
BK 141003C00036000 C 10/03/14 36.0 3.10 3.30
BK 141003C00036500 C 10/03/14 36.5 2.69 2.84
BK 141003C00037000 C 10/03/14 37.0 2.25 2.38
BK 141003C00037500 C 10/03/14 37.5 1.82 1.95
BK 141003C00038000 C 10/03/14 38.0 1.45 1.56
BK 141003C00038500 C 10/03/14 38.5 1.10 1.20
BK 141003C00039000 C 10/03/14 39.0 0.81 0.89
BK 141003C00039500 C 10/03/14 39.5 0.56 0.64
BK 141003C00040000 C 10/03/14 40.0 0.37 0.44
BK 141003C00040500 C 10/03/14 40.5 0.24 0.29
BK 141003C00041000 C 10/03/14 41.0 0.15 0.24
BK 141003C00041500 C 10/03/14 41.5 0.08 0.17
BK 141003C00042000 C 10/03/14 42.0 0.04 0.24
BK 141003C00042500 C 10/03/14 42.5 0.03 0.19
BK 141003C00043000 C 10/03/14 43.0 0.01 0.12
BK 141003C00043500 C 10/03/14 43.5 0.01 0.25
BK 141003C00044000 C 10/03/14 44.0 0.00 0.25
BK 141003C00044500 C 10/03/14 44.5 0.00 0.25
BK 141003C00045000 C 10/03/14 45.0 0.00 0.25
BK 141003C00045500 C 10/03/14 45.5 0.00 0.25
BK 141003C00046000 C 10/03/14 46.0 0.00 0.25
BK 141003C00046500 C 10/03/14 46.5 0.00 0.25
BK 141003C00047000 C 10/03/14 47.0 0.00 0.25
BK 141003C00047500 C 10/03/14 47.5 0.00 0.25
BK 141003C00048000 C 10/03/14 48.0 0.00 0.25
BK 141003C00048500 C 10/03/14 48.5 0.00 0.25
BK 141003P00031500 P 10/03/14 31.5 0.01 0.25
BK 141003P00032000 P 10/03/14 32.0 0.01 0.25
BK 141003P00032500 P 10/03/14 32.5 0.01 0.25
BK 141003P00033000 P 10/03/14 33.0 0.01 0.25
BK 141003P00033500 P 10/03/14 33.5 0.02 0.25
BK 141003P00034000 P 10/03/14 34.0 0.03 0.25
BK 141003P00034500 P 10/03/14 34.5 0.04 0.25
BK 141003P00035000 P 10/03/14 35.0 0.06 0.25
BK 141003P00035500 P 10/03/14 35.5 0.08 0.25
BK 141003P00036000 P 10/03/14 36.0 0.12 0.25
BK 141003P00036500 P 10/03/14 36.5 0.14 0.25
BK 141003P00037000 P 10/03/14 37.0 0.21 0.25
BK 141003P00037500 P 10/03/14 37.5 0.28 0.33
BK 141003P00038000 P 10/03/14 38.0 0.39 0.44
BK 141003P00038500 P 10/03/14 38.5 0.53 0.59
BK 141003P00039000 P 10/03/14 39.0 0.73 0.79
BK 141003P00039500 P 10/03/14 39.5 0.97 1.05
BK 141003P00040000 P 10/03/14 40.0 1.29 1.36
BK 141003P00040500 P 10/03/14 40.5 1.62 1.72
BK 141003P00041000 P 10/03/14 41.0 2.02 2.14
BK 141003P00041500 P 10/03/14 41.5 2.45 2.57
BK 141003P00042000 P 10/03/14 42.0 2.75 3.10
BK 141003P00042500 P 10/03/14 42.5 3.20 3.60
BK 141003P00043000 P 10/03/14 43.0 3.65 4.20
BK 141003P00043500 P 10/03/14 43.5 4.15 4.70
BK 141003P00044000 P 10/03/14 44.0 4.65 5.20
BK 141003P00044500 P 10/03/14 44.5 5.15 5.70
BK 141003P00045000 P 10/03/14 45.0 5.65 6.20
BK 141003P00045500 P 10/03/14 45.5 6.15 6.70
BK 141003P00046000 P 10/03/14 46.0 6.60 7.10
BK 141003P00046500 P 10/03/14 46.5 6.65 8.00
BK 141003P00047000 P 10/03/14 47.0 7.20 8.70
BK 141003P00047500 P 10/03/14 47.5 7.55 9.25
BK 141003P00048000 P 10/03/14 48.0 8.10 9.65
BK 141003P00048500 P 10/03/14 48.5 9.10 9.75
BK 141018C00030000 C 10/18/14 30.0 8.90 9.40
BK 141018C00031000 C 10/18/14 31.0 7.90 8.40
BK 141018C00032000 C 10/18/14 32.0 6.95 7.40
BK 141018C00033000 C 10/18/14 33.0 5.95 6.45
BK 141018C00034000 C 10/18/14 34.0 5.00 5.45
BK 141018C00035000 C 10/18/14 35.0 4.05 4.50
BK 141018C00036000 C 10/18/14 36.0 3.25 3.40
BK 141018C00037000 C 10/18/14 37.0 2.42 2.54
BK 141018C00038000 C 10/18/14 38.0 1.66 1.76
BK 141018C00039000 C 10/18/14 39.0 1.05 1.13
BK 141018C00040000 C 10/18/14 40.0 0.59 0.65
BK 141018C00041000 C 10/18/14 41.0 0.30 0.36
BK 141018C00042000 C 10/18/14 42.0 0.14 0.21
BK 141018C00043000 C 10/18/14 43.0 0.05 0.12
BK 141018C00044000 C 10/18/14 44.0 0.03 0.15
BK 141018C00045000 C 10/18/14 45.0 0.01 0.13
BK 141018C00046000 C 10/18/14 46.0 0.00 0.10
BK 141018P00030000 P 10/18/14 30.0 0.03 0.19
BK 141018P00031000 P 10/18/14 31.0 0.03 0.20
BK 141018P00032000 P 10/18/14 32.0 0.04 0.21
BK 141018P00033000 P 10/18/14 33.0 0.06 0.22
BK 141018P00034000 P 10/18/14 34.0 0.08 0.25
BK 141018P00035000 P 10/18/14 35.0 0.14 0.22
BK 141018P00036000 P 10/18/14 36.0 0.24 0.27
BK 141018P00037000 P 10/18/14 37.0 0.36 0.42
BK 141018P00038000 P 10/18/14 38.0 0.60 0.66
BK 141018P00039000 P 10/18/14 39.0 0.97 1.04
BK 141018P00040000 P 10/18/14 40.0 1.49 1.59
BK 141018P00041000 P 10/18/14 41.0 2.19 2.29
BK 141018P00042000 P 10/18/14 42.0 3.00 3.15
BK 141018P00043000 P 10/18/14 43.0 3.75 4.25
BK 141018P00044000 P 10/18/14 44.0 4.70 5.20
BK 141018P00045000 P 10/18/14 45.0 5.70 6.20
BK 141018P00046000 P 10/18/14 46.0 6.70 7.15
BK 141220C00023000 C 12/20/14 23.0 15.85 16.50
BK 141220C00024000 C 12/20/14 24.0 14.75 15.60
BK 141220C00025000 C 12/20/14 25.0 13.75 14.50
BK 141220C00026000 C 12/20/14 26.0 12.75 13.50
BK 141220C00027000 C 12/20/14 27.0 11.80 12.50
BK 141220C00028000 C 12/20/14 28.0 10.80 11.50
BK 141220C00029000 C 12/20/14 29.0 9.95 10.40
BK 141220C00030000 C 12/20/14 30.0 8.95 9.40
BK 141220C00031000 C 12/20/14 31.0 7.95 8.45
BK 141220C00032000 C 12/20/14 32.0 7.00 7.45
BK 141220C00033000 C 12/20/14 33.0 6.05 6.50
BK 141220C00034000 C 12/20/14 34.0 5.25 5.40
BK 141220C00035000 C 12/20/14 35.0 4.35 4.50
BK 141220C00036000 C 12/20/14 36.0 3.50 3.70
BK 141220C00037000 C 12/20/14 37.0 2.78 2.89
BK 141220C00038000 C 12/20/14 38.0 2.11 2.21
BK 141220C00039000 C 12/20/14 39.0 1.54 1.62
BK 141220C00040000 C 12/20/14 40.0 1.06 1.15
BK 141220C00041000 C 12/20/14 41.0 0.71 0.79
BK 141220C00042000 C 12/20/14 42.0 0.46 0.53
BK 141220C00043000 C 12/20/14 43.0 0.28 0.34
BK 141220C00044000 C 12/20/14 44.0 0.16 0.25
BK 141220C00045000 C 12/20/14 45.0 0.08 0.22
BK 141220C00046000 C 12/20/14 46.0 0.04 0.24
BK 141220C00047000 C 12/20/14 47.0 0.01 0.21
BK 141220C00048000 C 12/20/14 48.0 0.00 0.17
BK 141220P00023000 P 12/20/14 23.0 0.02 0.13
BK 141220P00024000 P 12/20/14 24.0 0.02 0.17
BK 141220P00025000 P 12/20/14 25.0 0.03 0.23
BK 141220P00026000 P 12/20/14 26.0 0.03 0.24
BK 141220P00027000 P 12/20/14 27.0 0.04 0.24
BK 141220P00028000 P 12/20/14 28.0 0.05 0.25
BK 141220P00029000 P 12/20/14 29.0 0.06 0.24
BK 141220P00030000 P 12/20/14 30.0 0.08 0.23
BK 141220P00031000 P 12/20/14 31.0 0.11 0.25
BK 141220P00032000 P 12/20/14 32.0 0.15 0.25
BK 141220P00033000 P 12/20/14 33.0 0.20 0.28
BK 141220P00034000 P 12/20/14 34.0 0.30 0.36
BK 141220P00035000 P 12/20/14 35.0 0.45 0.50
BK 141220P00036000 P 12/20/14 36.0 0.60 0.65
BK 141220P00037000 P 12/20/14 37.0 0.84 0.93
BK 141220P00038000 P 12/20/14 38.0 1.18 1.26
BK 141220P00039000 P 12/20/14 39.0 1.61 1.69
BK 141220P00040000 P 12/20/14 40.0 2.13 2.22
BK 141220P00041000 P 12/20/14 41.0 2.77 2.87
BK 141220P00042000 P 12/20/14 42.0 3.50 3.65
BK 141220P00043000 P 12/20/14 43.0 4.30 4.45
BK 141220P00044000 P 12/20/14 44.0 5.20 5.35
BK 141220P00045000 P 12/20/14 45.0 5.95 6.45
BK 141220P00046000 P 12/20/14 46.0 6.90 7.40
BK 141220P00047000 P 12/20/14 47.0 7.70 8.40
BK 141220P00048000 P 12/20/14 48.0 8.85 9.35
BK 150117C00013000 C 01/17/15 13.0 25.55 26.50
BK 150117C00015000 C 01/17/15 15.0 23.55 24.50
BK 150117C00018000 C 01/17/15 18.0 20.65 21.50
BK 150117C00019000 C 01/17/15 19.0 19.75 20.35
BK 150117C00020000 C 01/17/15 20.0 18.80 19.35
BK 150117C00021000 C 01/17/15 21.0 17.75 18.35
BK 150117C00022000 C 01/17/15 22.0 16.75 17.35
BK 150117C00024000 C 01/17/15 24.0 14.90 15.50
BK 150117C00025000 C 01/17/15 25.0 13.90 14.40
BK 150117C00026000 C 01/17/15 26.0 12.90 13.50
BK 150117C00027000 C 01/17/15 27.0 11.90 12.40
BK 150117C00028000 C 01/17/15 28.0 10.75 11.60
BK 150117C00029000 C 01/17/15 29.0 9.95 10.75
BK 150117C00030000 C 01/17/15 30.0 8.95 9.45
BK 150117C00031000 C 01/17/15 31.0 8.00 8.45
BK 150117C00032000 C 01/17/15 32.0 7.05 7.40
BK 150117C00033000 C 01/17/15 33.0 6.25 6.40
BK 150117C00034000 C 01/17/15 34.0 5.35 5.50
BK 150117C00035000 C 01/17/15 35.0 4.50 4.65
BK 150117C00036000 C 01/17/15 36.0 3.70 3.85
BK 150117C00037000 C 01/17/15 37.0 2.97 3.10
BK 150117C00038000 C 01/17/15 38.0 2.32 2.42
BK 150117C00039000 C 01/17/15 39.0 1.75 1.86
BK 150117C00040000 C 01/17/15 40.0 1.28 1.38
BK 150117C00041000 C 01/17/15 41.0 0.91 1.00
BK 150117C00042000 C 01/17/15 42.0 0.62 0.69
BK 150117C00043000 C 01/17/15 43.0 0.41 0.49
BK 150117C00044000 C 01/17/15 44.0 0.26 0.34
BK 150117C00045000 C 01/17/15 45.0 0.15 0.25
BK 150117C00046000 C 01/17/15 46.0 0.08 0.25
BK 150117C00047000 C 01/17/15 47.0 0.04 0.25
BK 150117C00048000 C 01/17/15 48.0 0.01 0.24
BK 150117C00049000 C 01/17/15 49.0 0.00 0.20
BK 150117P00013000 P 01/17/15 13.0 0.00 0.04
BK 150117P00015000 P 01/17/15 15.0 0.02 0.04
BK 150117P00018000 P 01/17/15 18.0 0.03 0.09
BK 150117P00019000 P 01/17/15 19.0 0.03 0.09
BK 150117P00020000 P 01/17/15 20.0 0.03 0.09
BK 150117P00021000 P 01/17/15 21.0 0.00 0.13
BK 150117P00022000 P 01/17/15 22.0 0.02 0.19
BK 150117P00024000 P 01/17/15 24.0 0.04 0.25
BK 150117P00025000 P 01/17/15 25.0 0.05 0.25
BK 150117P00026000 P 01/17/15 26.0 0.06 0.25
BK 150117P00027000 P 01/17/15 27.0 0.08 0.25
BK 150117P00028000 P 01/17/15 28.0 0.10 0.23
BK 150117P00029000 P 01/17/15 29.0 0.12 0.25
BK 150117P00030000 P 01/17/15 30.0 0.14 0.25
BK 150117P00031000 P 01/17/15 31.0 0.18 0.27
BK 150117P00032000 P 01/17/15 32.0 0.24 0.30
BK 150117P00033000 P 01/17/15 33.0 0.32 0.40
BK 150117P00034000 P 01/17/15 34.0 0.43 0.51
BK 150117P00035000 P 01/17/15 35.0 0.58 0.65
BK 150117P00036000 P 01/17/15 36.0 0.80 0.86
BK 150117P00037000 P 01/17/15 37.0 1.06 1.13
BK 150117P00038000 P 01/17/15 38.0 1.40 1.48
BK 150117P00039000 P 01/17/15 39.0 1.82 1.92
BK 150117P00040000 P 01/17/15 40.0 2.34 2.45
BK 150117P00041000 P 01/17/15 41.0 2.97 3.10
BK 150117P00042000 P 01/17/15 42.0 3.65 3.80
BK 150117P00043000 P 01/17/15 43.0 4.45 4.60
BK 150117P00044000 P 01/17/15 44.0 5.30 5.45
BK 150117P00045000 P 01/17/15 45.0 6.10 6.40
BK 150117P00046000 P 01/17/15 46.0 6.95 7.45
BK 150117P00047000 P 01/17/15 47.0 7.90 8.40
BK 150117P00048000 P 01/17/15 48.0 8.90 9.40
BK 150117P00049000 P 01/17/15 49.0 9.80 10.40
BK 150320C00020000 C 03/20/15 20.0 18.65 19.45
BK 150320C00021000 C 03/20/15 21.0 17.70 18.55
BK 150320C00023000 C 03/20/15 23.0 15.75 16.70
BK 150320C00024000 C 03/20/15 24.0 14.75 15.70
BK 150320C00025000 C 03/20/15 25.0 13.70 14.55
BK 150320C00026000 C 03/20/15 26.0 12.75 13.55
BK 150320C00027000 C 03/20/15 27.0 11.75 12.70
BK 150320C00028000 C 03/20/15 28.0 10.80 11.75
BK 150320C00029000 C 03/20/15 29.0 9.45 10.95
BK 150320C00030000 C 03/20/15 30.0 8.95 9.45
BK 150320C00031000 C 03/20/15 31.0 8.00 8.50
BK 150320C00032000 C 03/20/15 32.0 7.25 7.45
BK 150320C00033000 C 03/20/15 33.0 6.35 6.55
BK 150320C00034000 C 03/20/15 34.0 5.50 5.70
BK 150320C00035000 C 03/20/15 35.0 4.70 4.85
BK 150320C00036000 C 03/20/15 36.0 3.95 4.10
BK 150320C00037000 C 03/20/15 37.0 3.25 3.40
BK 150320C00038000 C 03/20/15 38.0 2.62 2.75
BK 150320C00039000 C 03/20/15 39.0 2.06 2.18
BK 150320C00040000 C 03/20/15 40.0 1.59 1.70
BK 150320C00041000 C 03/20/15 41.0 1.20 1.30
BK 150320C00042000 C 03/20/15 42.0 0.89 0.98
BK 150320C00043000 C 03/20/15 43.0 0.65 0.73
BK 150320C00044000 C 03/20/15 44.0 0.44 0.54
BK 150320C00045000 C 03/20/15 45.0 0.29 0.40
BK 150320C00046000 C 03/20/15 46.0 0.19 0.29
BK 150320C00047000 C 03/20/15 47.0 0.11 0.25
BK 150320C00048000 C 03/20/15 48.0 0.06 0.25
BK 150320C00049000 C 03/20/15 49.0 0.03 0.25
BK 150320C00050000 C 03/20/15 50.0 0.02 0.25
BK 150320P00020000 P 03/20/15 20.0 0.03 0.25
BK 150320P00021000 P 03/20/15 21.0 0.04 0.25
BK 150320P00023000 P 03/20/15 23.0 0.06 0.25
BK 150320P00024000 P 03/20/15 24.0 0.08 0.25
BK 150320P00025000 P 03/20/15 25.0 0.10 0.25
BK 150320P00026000 P 03/20/15 26.0 0.12 0.25
BK 150320P00027000 P 03/20/15 27.0 0.14 0.25
BK 150320P00028000 P 03/20/15 28.0 0.17 0.27
BK 150320P00029000 P 03/20/15 29.0 0.21 0.31
BK 150320P00030000 P 03/20/15 30.0 0.26 0.36
BK 150320P00031000 P 03/20/15 31.0 0.33 0.43
BK 150320P00032000 P 03/20/15 32.0 0.42 0.52
BK 150320P00033000 P 03/20/15 33.0 0.54 0.65
BK 150320P00034000 P 03/20/15 34.0 0.70 0.80
BK 150320P00035000 P 03/20/15 35.0 0.89 1.00
BK 150320P00036000 P 03/20/15 36.0 1.13 1.25
BK 150320P00037000 P 03/20/15 37.0 1.44 1.55
BK 150320P00038000 P 03/20/15 38.0 1.81 1.93
BK 150320P00039000 P 03/20/15 39.0 2.28 2.38
BK 150320P00040000 P 03/20/15 40.0 2.79 2.90
BK 150320P00041000 P 03/20/15 41.0 3.35 3.55
BK 150320P00042000 P 03/20/15 42.0 4.05 4.20
BK 150320P00043000 P 03/20/15 43.0 4.80 4.95
BK 150320P00044000 P 03/20/15 44.0 5.60 5.75
BK 150320P00045000 P 03/20/15 45.0 6.45 6.65
BK 150320P00046000 P 03/20/15 46.0 7.35 7.55
BK 150320P00047000 P 03/20/15 47.0 8.15 8.70
BK 150320P00048000 P 03/20/15 48.0 9.10 9.65
BK 150320P00049000 P 03/20/15 49.0 10.05 10.85
BK 150320P00050000 P 03/20/15 50.0 10.95 11.70
BK 160115C00018000 C 01/15/16 18.0 20.10 22.05
BK 160115C00020000 C 01/15/16 20.0 18.30 19.80
BK 160115C00023000 C 01/15/16 23.0 15.30 17.20
BK 160115C00025000 C 01/15/16 25.0 13.40 14.95
BK 160115C00028000 C 01/15/16 28.0 10.95 11.85
BK 160115C00030000 C 01/15/16 30.0 9.45 9.75
BK 160115C00032000 C 01/15/16 32.0 7.85 8.10
BK 160115C00035000 C 01/15/16 35.0 5.70 5.95
BK 160115C00037000 C 01/15/16 37.0 4.45 4.70
BK 160115C00040000 C 01/15/16 40.0 2.95 3.10
BK 160115C00042000 C 01/15/16 42.0 2.17 2.36
BK 160115C00045000 C 01/15/16 45.0 1.30 1.48
BK 160115C00047000 C 01/15/16 47.0 0.87 1.07
BK 160115C00050000 C 01/15/16 50.0 0.46 0.65
BK 160115P00018000 P 01/15/16 18.0 0.10 0.25
BK 160115P00020000 P 01/15/16 20.0 0.13 0.26
BK 160115P00023000 P 01/15/16 23.0 0.24 0.40
BK 160115P00025000 P 01/15/16 25.0 0.37 0.55
BK 160115P00028000 P 01/15/16 28.0 0.70 0.85
BK 160115P00030000 P 01/15/16 30.0 1.00 1.17
BK 160115P00032000 P 01/15/16 32.0 1.40 1.58
BK 160115P00035000 P 01/15/16 35.0 2.26 2.47
BK 160115P00037000 P 01/15/16 37.0 3.00 3.25
BK 160115P00040000 P 01/15/16 40.0 4.50 4.70
BK 160115P00042000 P 01/15/16 42.0 5.70 5.95
BK 160115P00045000 P 01/15/16 45.0 7.80 8.05
BK 160115P00047000 P 01/15/16 47.0 9.40 9.65
BK 160115P00050000 P 01/15/16 50.0 11.95 12.25

OPRA data is delayed 15 minutes.