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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 150807C00034000 C 08/07/15 34.0 9.30 10.00
BK 150807C00035000 C 08/07/15 35.0 8.30 9.00
BK 150807C00036000 C 08/07/15 36.0 7.25 8.00
BK 150807C00036500 C 08/07/15 36.5 6.80 7.55
BK 150807C00037000 C 08/07/15 37.0 6.25 7.00
BK 150807C00037500 C 08/07/15 37.5 5.80 6.55
BK 150807C00038000 C 08/07/15 38.0 5.30 6.00
BK 150807C00038500 C 08/07/15 38.5 4.80 5.55
BK 150807C00039000 C 08/07/15 39.0 4.30 5.05
BK 150807C00039500 C 08/07/15 39.5 3.80 4.55
BK 150807C00040000 C 08/07/15 40.0 3.30 4.00
BK 150807C00040500 C 08/07/15 40.5 2.82 3.55
BK 150807C00041000 C 08/07/15 41.0 2.33 3.05
BK 150807C00041500 C 08/07/15 41.5 1.85 2.51
BK 150807C00042000 C 08/07/15 42.0 1.37 2.04
BK 150807C00042500 C 08/07/15 42.5 0.94 1.56
BK 150807C00043000 C 08/07/15 43.0 0.58 0.76
BK 150807C00043500 C 08/07/15 43.5 0.29 0.33
BK 150807C00044000 C 08/07/15 44.0 0.11 0.14
BK 150807C00044500 C 08/07/15 44.5 0.03 0.09
BK 150807C00045000 C 08/07/15 45.0 0.00 0.09
BK 150807C00045500 C 08/07/15 45.5 0.00 0.09
BK 150807C00046000 C 08/07/15 46.0 0.00 0.08
BK 150807C00046500 C 08/07/15 46.5 0.00 0.07
BK 150807C00047000 C 08/07/15 47.0 0.00 0.06
BK 150807C00047500 C 08/07/15 47.5 0.00 0.06
BK 150807C00048000 C 08/07/15 48.0 0.00 0.06
BK 150807C00048500 C 08/07/15 48.5 0.00 0.06
BK 150807C00049000 C 08/07/15 49.0 0.00 0.06
BK 150807C00049500 C 08/07/15 49.5 0.00 0.06
BK 150807C00050000 C 08/07/15 50.0 0.00 0.06
BK 150807C00050500 C 08/07/15 50.5 0.00 0.06
BK 150807C00051000 C 08/07/15 51.0 0.00 0.06
BK 150807C00051500 C 08/07/15 51.5 0.00 0.06
BK 150807C00052000 C 08/07/15 52.0 0.00 0.06
BK 150807C00052500 C 08/07/15 52.5 0.00 0.06
BK 150807C00053000 C 08/07/15 53.0 0.00 0.06
BK 150807P00034000 P 08/07/15 34.0 0.00 0.06
BK 150807P00035000 P 08/07/15 35.0 0.00 0.06
BK 150807P00036000 P 08/07/15 36.0 0.00 0.06
BK 150807P00036500 P 08/07/15 36.5 0.00 0.07
BK 150807P00037000 P 08/07/15 37.0 0.00 0.07
BK 150807P00037500 P 08/07/15 37.5 0.00 0.07
BK 150807P00038000 P 08/07/15 38.0 0.00 0.07
BK 150807P00038500 P 08/07/15 38.5 0.00 0.07
BK 150807P00039000 P 08/07/15 39.0 0.00 0.07
BK 150807P00039500 P 08/07/15 39.5 0.00 0.08
BK 150807P00040000 P 08/07/15 40.0 0.00 0.08
BK 150807P00040500 P 08/07/15 40.5 0.00 0.08
BK 150807P00041000 P 08/07/15 41.0 0.00 0.08
BK 150807P00041500 P 08/07/15 41.5 0.01 0.09
BK 150807P00042000 P 08/07/15 42.0 0.02 0.11
BK 150807P00042500 P 08/07/15 42.5 0.10 0.14
BK 150807P00043000 P 08/07/15 43.0 0.20 0.23
BK 150807P00043500 P 08/07/15 43.5 0.39 0.43
BK 150807P00044000 P 08/07/15 44.0 0.69 0.75
BK 150807P00044500 P 08/07/15 44.5 0.77 1.24
BK 150807P00045000 P 08/07/15 45.0 1.03 1.72
BK 150807P00045500 P 08/07/15 45.5 1.51 2.26
BK 150807P00046000 P 08/07/15 46.0 1.99 2.70
BK 150807P00046500 P 08/07/15 46.5 2.49 3.20
BK 150807P00047000 P 08/07/15 47.0 3.00 3.70
BK 150807P00047500 P 08/07/15 47.5 3.45 4.20
BK 150807P00048000 P 08/07/15 48.0 3.90 4.70
BK 150807P00048500 P 08/07/15 48.5 4.40 5.20
BK 150807P00049000 P 08/07/15 49.0 4.90 5.70
BK 150807P00049500 P 08/07/15 49.5 5.40 6.20
BK 150807P00050000 P 08/07/15 50.0 5.90 6.80
BK 150807P00050500 P 08/07/15 50.5 6.40 7.25
BK 150807P00051000 P 08/07/15 51.0 6.90 7.75
BK 150807P00051500 P 08/07/15 51.5 7.25 8.80
BK 150807P00052000 P 08/07/15 52.0 7.75 9.30
BK 150807P00052500 P 08/07/15 52.5 8.10 9.65
BK 150807P00053000 P 08/07/15 53.0 8.85 9.75
BK 150814C00034000 C 08/14/15 34.0 9.10 10.20
BK 150814C00035000 C 08/14/15 35.0 8.20 9.15
BK 150814C00035500 C 08/14/15 35.5 7.70 8.70
BK 150814C00036000 C 08/14/15 36.0 7.25 8.20
BK 150814C00036500 C 08/14/15 36.5 6.80 7.55
BK 150814C00037000 C 08/14/15 37.0 6.30 7.05
BK 150814C00037500 C 08/14/15 37.5 5.80 6.55
BK 150814C00038000 C 08/14/15 38.0 5.30 6.15
BK 150814C00038500 C 08/14/15 38.5 4.80 5.55
BK 150814C00039000 C 08/14/15 39.0 4.30 5.05
BK 150814C00039500 C 08/14/15 39.5 3.85 4.55
BK 150814C00040000 C 08/14/15 40.0 3.35 4.05
BK 150814C00040500 C 08/14/15 40.5 2.86 3.55
BK 150814C00041000 C 08/14/15 41.0 2.33 3.10
BK 150814C00041500 C 08/14/15 41.5 1.92 2.56
BK 150814C00042000 C 08/14/15 42.0 1.49 1.95
BK 150814C00042500 C 08/14/15 42.5 1.10 1.44
BK 150814C00043000 C 08/14/15 43.0 0.75 0.89
BK 150814C00043500 C 08/14/15 43.5 0.46 0.50
BK 150814C00044000 C 08/14/15 44.0 0.25 0.28
BK 150814C00044500 C 08/14/15 44.5 0.11 0.14
BK 150814C00045000 C 08/14/15 45.0 0.04 0.09
BK 150814C00045500 C 08/14/15 45.5 0.01 0.12
BK 150814C00046000 C 08/14/15 46.0 0.00 0.10
BK 150814C00046500 C 08/14/15 46.5 0.00 0.08
BK 150814C00047000 C 08/14/15 47.0 0.00 0.08
BK 150814C00047500 C 08/14/15 47.5 0.00 0.07
BK 150814C00048000 C 08/14/15 48.0 0.00 0.06
BK 150814C00048500 C 08/14/15 48.5 0.00 0.06
BK 150814C00049000 C 08/14/15 49.0 0.00 0.06
BK 150814C00049500 C 08/14/15 49.5 0.00 0.06
BK 150814C00050000 C 08/14/15 50.0 0.00 0.06
BK 150814C00050500 C 08/14/15 50.5 0.00 0.07
BK 150814C00051000 C 08/14/15 51.0 0.00 0.06
BK 150814C00051500 C 08/14/15 51.5 0.00 0.07
BK 150814C00052000 C 08/14/15 52.0 0.00 0.07
BK 150814C00052500 C 08/14/15 52.5 0.00 0.07
BK 150814C00053000 C 08/14/15 53.0 0.00 0.07
BK 150814P00034000 P 08/14/15 34.0 0.00 0.07
BK 150814P00035000 P 08/14/15 35.0 0.00 0.07
BK 150814P00035500 P 08/14/15 35.5 0.00 0.13
BK 150814P00036000 P 08/14/15 36.0 0.00 0.08
BK 150814P00036500 P 08/14/15 36.5 0.00 0.08
BK 150814P00037000 P 08/14/15 37.0 0.00 0.08
BK 150814P00037500 P 08/14/15 37.5 0.00 0.09
BK 150814P00038000 P 08/14/15 38.0 0.00 0.08
BK 150814P00038500 P 08/14/15 38.5 0.00 0.09
BK 150814P00039000 P 08/14/15 39.0 0.00 0.09
BK 150814P00039500 P 08/14/15 39.5 0.00 0.09
BK 150814P00040000 P 08/14/15 40.0 0.01 0.10
BK 150814P00040500 P 08/14/15 40.5 0.01 0.11
BK 150814P00041000 P 08/14/15 41.0 0.02 0.12
BK 150814P00041500 P 08/14/15 41.5 0.04 0.14
BK 150814P00042000 P 08/14/15 42.0 0.14 0.17
BK 150814P00042500 P 08/14/15 42.5 0.22 0.25
BK 150814P00043000 P 08/14/15 43.0 0.35 0.39
BK 150814P00043500 P 08/14/15 43.5 0.55 0.60
BK 150814P00044000 P 08/14/15 44.0 0.82 0.89
BK 150814P00044500 P 08/14/15 44.5 1.19 1.31
BK 150814P00045000 P 08/14/15 45.0 1.24 1.74
BK 150814P00045500 P 08/14/15 45.5 1.56 2.21
BK 150814P00046000 P 08/14/15 46.0 2.01 2.71
BK 150814P00046500 P 08/14/15 46.5 2.50 3.20
BK 150814P00047000 P 08/14/15 47.0 3.00 3.70
BK 150814P00047500 P 08/14/15 47.5 3.50 4.20
BK 150814P00048000 P 08/14/15 48.0 4.00 4.70
BK 150814P00048500 P 08/14/15 48.5 4.45 5.25
BK 150814P00049000 P 08/14/15 49.0 5.00 5.75
BK 150814P00049500 P 08/14/15 49.5 5.45 6.25
BK 150814P00050000 P 08/14/15 50.0 5.95 6.80
BK 150814P00050500 P 08/14/15 50.5 6.40 7.20
BK 150814P00051000 P 08/14/15 51.0 6.75 7.70
BK 150814P00051500 P 08/14/15 51.5 7.05 8.45
BK 150814P00052000 P 08/14/15 52.0 7.70 9.00
BK 150814P00052500 P 08/14/15 52.5 8.15 9.35
BK 150814P00053000 P 08/14/15 53.0 8.95 9.70
BK 150821C00024000 C 08/21/15 24.0 19.30 19.80
BK 150821C00025000 C 08/21/15 25.0 17.75 19.15
BK 150821C00026000 C 08/21/15 26.0 16.75 18.15
BK 150821C00027000 C 08/21/15 27.0 15.75 17.15
BK 150821C00028000 C 08/21/15 28.0 14.75 16.15
BK 150821C00029000 C 08/21/15 29.0 14.25 14.80
BK 150821C00030000 C 08/21/15 30.0 13.25 13.80
BK 150821C00031000 C 08/21/15 31.0 12.25 12.80
BK 150821C00032000 C 08/21/15 32.0 11.25 11.80
BK 150821C00033000 C 08/21/15 33.0 10.25 10.85
BK 150821C00033500 C 08/21/15 33.5 9.75 10.35
BK 150821C00034000 C 08/21/15 34.0 9.25 9.85
BK 150821C00034500 C 08/21/15 34.5 8.80 9.40
BK 150821C00035000 C 08/21/15 35.0 8.30 8.85
BK 150821C00035500 C 08/21/15 35.5 7.80 8.40
BK 150821C00036000 C 08/21/15 36.0 7.30 7.95
BK 150821C00036500 C 08/21/15 36.5 6.80 7.45
BK 150821C00037000 C 08/21/15 37.0 6.30 7.00
BK 150821C00037500 C 08/21/15 37.5 5.80 6.55
BK 150821C00038000 C 08/21/15 38.0 5.35 6.05
BK 150821C00038500 C 08/21/15 38.5 4.85 5.55
BK 150821C00039000 C 08/21/15 39.0 4.35 5.10
BK 150821C00039500 C 08/21/15 39.5 3.85 4.55
BK 150821C00040000 C 08/21/15 40.0 3.35 4.10
BK 150821C00040500 C 08/21/15 40.5 2.90 3.55
BK 150821C00041000 C 08/21/15 41.0 2.44 3.10
BK 150821C00041500 C 08/21/15 41.5 1.99 2.60
BK 150821C00042000 C 08/21/15 42.0 1.58 1.91
BK 150821C00042500 C 08/21/15 42.5 1.18 1.52
BK 150821C00043000 C 08/21/15 43.0 0.84 1.09
BK 150821C00043500 C 08/21/15 43.5 0.56 0.63
BK 150821C00044000 C 08/21/15 44.0 0.36 0.39
BK 150821C00044500 C 08/21/15 44.5 0.20 0.23
BK 150821C00045000 C 08/21/15 45.0 0.10 0.13
BK 150821C00045500 C 08/21/15 45.5 0.05 0.11
BK 150821C00046000 C 08/21/15 46.0 0.02 0.13
BK 150821C00046500 C 08/21/15 46.5 0.00 0.10
BK 150821C00047000 C 08/21/15 47.0 0.00 0.09
BK 150821C00047500 C 08/21/15 47.5 0.00 0.06
BK 150821C00048000 C 08/21/15 48.0 0.00 0.04
BK 150821C00048500 C 08/21/15 48.5 0.00 0.03
BK 150821C00049000 C 08/21/15 49.0 0.00 0.03
BK 150821C00049500 C 08/21/15 49.5 0.00 0.03
BK 150821C00050000 C 08/21/15 50.0 0.00 0.03
BK 150821C00050500 C 08/21/15 50.5 0.00 0.03
BK 150821C00051000 C 08/21/15 51.0 0.00 0.03
BK 150821C00051500 C 08/21/15 51.5 0.00 0.03
BK 150821C00052000 C 08/21/15 52.0 0.00 0.03
BK 150821C00052500 C 08/21/15 52.5 0.00 0.03
BK 150821C00053000 C 08/21/15 53.0 0.00 0.03
BK 150821C00055000 C 08/21/15 55.0 0.00 0.02
BK 150821C00060000 C 08/21/15 60.0 0.00 0.02
BK 150821P00024000 P 08/21/15 24.0 0.00 0.02
BK 150821P00025000 P 08/21/15 25.0 0.00 0.02
BK 150821P00026000 P 08/21/15 26.0 0.00 0.02
BK 150821P00027000 P 08/21/15 27.0 0.00 0.02
BK 150821P00028000 P 08/21/15 28.0 0.00 0.02
BK 150821P00029000 P 08/21/15 29.0 0.00 0.03
BK 150821P00030000 P 08/21/15 30.0 0.00 0.03
BK 150821P00031000 P 08/21/15 31.0 0.00 0.03
BK 150821P00032000 P 08/21/15 32.0 0.00 0.03
BK 150821P00033000 P 08/21/15 33.0 0.00 0.03
BK 150821P00033500 P 08/21/15 33.5 0.00 0.03
BK 150821P00034000 P 08/21/15 34.0 0.00 0.04
BK 150821P00034500 P 08/21/15 34.5 0.00 0.04
BK 150821P00035000 P 08/21/15 35.0 0.00 0.06
BK 150821P00035500 P 08/21/15 35.5 0.00 0.08
BK 150821P00036000 P 08/21/15 36.0 0.00 0.09
BK 150821P00036500 P 08/21/15 36.5 0.00 0.09
BK 150821P00037000 P 08/21/15 37.0 0.00 0.09
BK 150821P00037500 P 08/21/15 37.5 0.00 0.09
BK 150821P00038000 P 08/21/15 38.0 0.00 0.09
BK 150821P00038500 P 08/21/15 38.5 0.01 0.10
BK 150821P00039000 P 08/21/15 39.0 0.01 0.10
BK 150821P00039500 P 08/21/15 39.5 0.01 0.11
BK 150821P00040000 P 08/21/15 40.0 0.02 0.12
BK 150821P00040500 P 08/21/15 40.5 0.03 0.13
BK 150821P00041000 P 08/21/15 41.0 0.05 0.15
BK 150821P00041500 P 08/21/15 41.5 0.16 0.19
BK 150821P00042000 P 08/21/15 42.0 0.22 0.26
BK 150821P00042500 P 08/21/15 42.5 0.33 0.37
BK 150821P00043000 P 08/21/15 43.0 0.47 0.51
BK 150821P00043500 P 08/21/15 43.5 0.67 0.72
BK 150821P00044000 P 08/21/15 44.0 0.95 1.00
BK 150821P00044500 P 08/21/15 44.5 1.06 1.39
BK 150821P00045000 P 08/21/15 45.0 1.21 1.80
BK 150821P00045500 P 08/21/15 45.5 1.67 2.25
BK 150821P00046000 P 08/21/15 46.0 2.23 2.72
BK 150821P00046500 P 08/21/15 46.5 2.72 3.20
BK 150821P00047000 P 08/21/15 47.0 3.35 3.70
BK 150821P00047500 P 08/21/15 47.5 3.90 4.20
BK 150821P00048000 P 08/21/15 48.0 4.45 4.70
BK 150821P00048500 P 08/21/15 48.5 5.00 5.20
BK 150821P00049000 P 08/21/15 49.0 5.50 5.70
BK 150821P00049500 P 08/21/15 49.5 6.00 6.25
BK 150821P00050000 P 08/21/15 50.0 6.50 6.75
BK 150821P00050500 P 08/21/15 50.5 7.00 7.20
BK 150821P00051000 P 08/21/15 51.0 7.50 7.70
BK 150821P00051500 P 08/21/15 51.5 8.00 8.20
BK 150821P00052000 P 08/21/15 52.0 8.50 8.70
BK 150821P00052500 P 08/21/15 52.5 9.00 9.20
BK 150821P00053000 P 08/21/15 53.0 9.50 9.70
BK 150821P00055000 P 08/21/15 55.0 11.20 11.75
BK 150821P00060000 P 08/21/15 60.0 16.50 16.75
BK 150828C00032000 C 08/28/15 32.0 11.25 12.55
BK 150828C00033000 C 08/28/15 33.0 8.95 12.20
BK 150828C00033500 C 08/28/15 33.5 8.50 11.75
BK 150828C00034000 C 08/28/15 34.0 7.95 11.20
BK 150828C00034500 C 08/28/15 34.5 8.80 9.80
BK 150828C00035000 C 08/28/15 35.0 8.30 9.25
BK 150828C00035500 C 08/28/15 35.5 7.80 8.85
BK 150828C00036000 C 08/28/15 36.0 7.25 8.25
BK 150828C00036500 C 08/28/15 36.5 6.85 7.55
BK 150828C00037000 C 08/28/15 37.0 6.35 7.05
BK 150828C00037500 C 08/28/15 37.5 5.85 6.55
BK 150828C00038000 C 08/28/15 38.0 5.35 6.05
BK 150828C00038500 C 08/28/15 38.5 4.85 5.55
BK 150828C00039000 C 08/28/15 39.0 4.35 5.10
BK 150828C00039500 C 08/28/15 39.5 3.90 4.65
BK 150828C00040000 C 08/28/15 40.0 3.40 4.10
BK 150828C00040500 C 08/28/15 40.5 2.96 3.60
BK 150828C00041000 C 08/28/15 41.0 2.49 3.20
BK 150828C00041500 C 08/28/15 41.5 2.06 2.67
BK 150828C00042000 C 08/28/15 42.0 1.63 2.13
BK 150828C00042500 C 08/28/15 42.5 1.27 1.60
BK 150828C00043000 C 08/28/15 43.0 0.95 1.02
BK 150828C00043500 C 08/28/15 43.5 0.66 0.91
BK 150828C00044000 C 08/28/15 44.0 0.43 0.50
BK 150828C00044500 C 08/28/15 44.5 0.28 0.32
BK 150828C00045000 C 08/28/15 45.0 0.17 0.20
BK 150828C00045500 C 08/28/15 45.5 0.09 0.19
BK 150828C00046000 C 08/28/15 46.0 0.05 0.15
BK 150828C00046500 C 08/28/15 46.5 0.02 0.12
BK 150828C00047000 C 08/28/15 47.0 0.01 0.10
BK 150828C00047500 C 08/28/15 47.5 0.00 0.12
BK 150828C00048000 C 08/28/15 48.0 0.00 0.13
BK 150828C00048500 C 08/28/15 48.5 0.00 0.13
BK 150828C00049000 C 08/28/15 49.0 0.00 0.13
BK 150828C00049500 C 08/28/15 49.5 0.00 0.07
BK 150828C00050000 C 08/28/15 50.0 0.00 0.13
BK 150828C00050500 C 08/28/15 50.5 0.00 0.07
BK 150828C00051000 C 08/28/15 51.0 0.00 0.07
BK 150828C00051500 C 08/28/15 51.5 0.00 0.07
BK 150828C00052000 C 08/28/15 52.0 0.00 0.07
BK 150828C00052500 C 08/28/15 52.5 0.00 0.07
BK 150828C00053000 C 08/28/15 53.0 0.00 0.07
BK 150828P00032000 P 08/28/15 32.0 0.00 0.08
BK 150828P00033000 P 08/28/15 33.0 0.00 0.08
BK 150828P00033500 P 08/28/15 33.5 0.00 0.09
BK 150828P00034000 P 08/28/15 34.0 0.00 0.09
BK 150828P00034500 P 08/28/15 34.5 0.00 0.09
BK 150828P00035000 P 08/28/15 35.0 0.00 0.09
BK 150828P00035500 P 08/28/15 35.5 0.00 0.09
BK 150828P00036000 P 08/28/15 36.0 0.00 0.09
BK 150828P00036500 P 08/28/15 36.5 0.00 0.10
BK 150828P00037000 P 08/28/15 37.0 0.01 0.10
BK 150828P00037500 P 08/28/15 37.5 0.01 0.10
BK 150828P00038000 P 08/28/15 38.0 0.01 0.10
BK 150828P00038500 P 08/28/15 38.5 0.01 0.11
BK 150828P00039000 P 08/28/15 39.0 0.02 0.12
BK 150828P00039500 P 08/28/15 39.5 0.03 0.12
BK 150828P00040000 P 08/28/15 40.0 0.04 0.14
BK 150828P00040500 P 08/28/15 40.5 0.06 0.16
BK 150828P00041000 P 08/28/15 41.0 0.14 0.20
BK 150828P00041500 P 08/28/15 41.5 0.16 0.26
BK 150828P00042000 P 08/28/15 42.0 0.30 0.35
BK 150828P00042500 P 08/28/15 42.5 0.41 0.46
BK 150828P00043000 P 08/28/15 43.0 0.55 0.63
BK 150828P00043500 P 08/28/15 43.5 0.77 0.89
BK 150828P00044000 P 08/28/15 44.0 0.99 1.13
BK 150828P00044500 P 08/28/15 44.5 1.30 1.49
BK 150828P00045000 P 08/28/15 45.0 1.28 1.88
BK 150828P00045500 P 08/28/15 45.5 1.67 2.29
BK 150828P00046000 P 08/28/15 46.0 2.09 2.76
BK 150828P00046500 P 08/28/15 46.5 2.55 3.25
BK 150828P00047000 P 08/28/15 47.0 3.00 3.75
BK 150828P00047500 P 08/28/15 47.5 3.50 4.25
BK 150828P00048000 P 08/28/15 48.0 4.00 4.75
BK 150828P00048500 P 08/28/15 48.5 4.50 5.25
BK 150828P00049000 P 08/28/15 49.0 5.00 5.70
BK 150828P00049500 P 08/28/15 49.5 5.50 6.20
BK 150828P00050000 P 08/28/15 50.0 5.95 6.85
BK 150828P00050500 P 08/28/15 50.5 6.45 7.20
BK 150828P00051000 P 08/28/15 51.0 6.90 7.70
BK 150828P00051500 P 08/28/15 51.5 7.25 8.55
BK 150828P00052000 P 08/28/15 52.0 7.70 8.80
BK 150828P00052500 P 08/28/15 52.5 8.10 9.45
BK 150828P00053000 P 08/28/15 53.0 8.95 9.75
BK 150904C00035000 C 09/04/15 35.0 8.30 9.15
BK 150904C00036000 C 09/04/15 36.0 7.30 8.15
BK 150904C00037000 C 09/04/15 37.0 6.35 7.15
BK 150904C00037500 C 09/04/15 37.5 5.85 6.65
BK 150904C00038000 C 09/04/15 38.0 5.40 6.15
BK 150904C00038500 C 09/04/15 38.5 4.90 5.70
BK 150904C00039000 C 09/04/15 39.0 4.45 5.15
BK 150904C00039500 C 09/04/15 39.5 3.95 4.70
BK 150904C00040000 C 09/04/15 40.0 3.45 4.20
BK 150904C00040500 C 09/04/15 40.5 3.00 3.75
BK 150904C00041000 C 09/04/15 41.0 2.59 3.25
BK 150904C00041500 C 09/04/15 41.5 2.16 2.80
BK 150904C00042000 C 09/04/15 42.0 1.75 1.91
BK 150904C00042500 C 09/04/15 42.5 1.39 1.56
BK 150904C00043000 C 09/04/15 43.0 1.08 1.21
BK 150904C00043500 C 09/04/15 43.5 0.80 0.85
BK 150904C00044000 C 09/04/15 44.0 0.56 0.62
BK 150904C00044500 C 09/04/15 44.5 0.38 0.43
BK 150904C00045000 C 09/04/15 45.0 0.25 0.29
BK 150904C00045500 C 09/04/15 45.5 0.15 0.30
BK 150904C00046000 C 09/04/15 46.0 0.07 0.22
BK 150904C00046500 C 09/04/15 46.5 0.04 0.21
BK 150904C00047000 C 09/04/15 47.0 0.01 0.18
BK 150904C00047500 C 09/04/15 47.5 0.01 0.17
BK 150904C00048000 C 09/04/15 48.0 0.00 0.15
BK 150904C00048500 C 09/04/15 48.5 0.00 0.14
BK 150904C00049000 C 09/04/15 49.0 0.00 0.14
BK 150904C00049500 C 09/04/15 49.5 0.00 0.14
BK 150904C00050000 C 09/04/15 50.0 0.00 0.13
BK 150904C00050500 C 09/04/15 50.5 0.00 0.13
BK 150904C00051000 C 09/04/15 51.0 0.00 0.13
BK 150904C00051500 C 09/04/15 51.5 0.00 0.13
BK 150904C00052000 C 09/04/15 52.0 0.00 0.13
BK 150904C00052500 C 09/04/15 52.5 0.00 0.13
BK 150904C00053000 C 09/04/15 53.0 0.00 0.13
BK 150904P00035000 P 09/04/15 35.0 0.00 0.16
BK 150904P00036000 P 09/04/15 36.0 0.01 0.16
BK 150904P00037000 P 09/04/15 37.0 0.01 0.16
BK 150904P00037500 P 09/04/15 37.5 0.01 0.17
BK 150904P00038000 P 09/04/15 38.0 0.02 0.18
BK 150904P00038500 P 09/04/15 38.5 0.03 0.19
BK 150904P00039000 P 09/04/15 39.0 0.01 0.20
BK 150904P00039500 P 09/04/15 39.5 0.02 0.21
BK 150904P00040000 P 09/04/15 40.0 0.06 0.24
BK 150904P00040500 P 09/04/15 40.5 0.08 0.27
BK 150904P00041000 P 09/04/15 41.0 0.20 0.27
BK 150904P00041500 P 09/04/15 41.5 0.29 0.35
BK 150904P00042000 P 09/04/15 42.0 0.39 0.45
BK 150904P00042500 P 09/04/15 42.5 0.52 0.56
BK 150904P00043000 P 09/04/15 43.0 0.69 0.74
BK 150904P00043500 P 09/04/15 43.5 0.90 0.97
BK 150904P00044000 P 09/04/15 44.0 1.14 1.24
BK 150904P00044500 P 09/04/15 44.5 1.41 1.57
BK 150904P00045000 P 09/04/15 45.0 1.33 1.94
BK 150904P00045500 P 09/04/15 45.5 1.70 2.36
BK 150904P00046000 P 09/04/15 46.0 2.09 2.80
BK 150904P00046500 P 09/04/15 46.5 2.53 3.30
BK 150904P00047000 P 09/04/15 47.0 3.00 3.75
BK 150904P00047500 P 09/04/15 47.5 3.45 4.25
BK 150904P00048000 P 09/04/15 48.0 3.95 4.75
BK 150904P00048500 P 09/04/15 48.5 4.40 5.25
BK 150904P00049000 P 09/04/15 49.0 4.90 5.70
BK 150904P00049500 P 09/04/15 49.5 5.40 6.25
BK 150904P00050000 P 09/04/15 50.0 5.85 6.75
BK 150904P00050500 P 09/04/15 50.5 6.30 7.25
BK 150904P00051000 P 09/04/15 51.0 6.85 7.75
BK 150904P00051500 P 09/04/15 51.5 7.10 8.50
BK 150904P00052000 P 09/04/15 52.0 7.65 9.00
BK 150904P00052500 P 09/04/15 52.5 8.15 9.35
BK 150904P00053000 P 09/04/15 53.0 8.85 9.75
BK 150911C00035000 C 09/11/15 35.0 8.30 9.20
BK 150911C00036000 C 09/11/15 36.0 7.30 8.20
BK 150911C00036500 C 09/11/15 36.5 6.80 7.70
BK 150911C00037000 C 09/11/15 37.0 6.35 7.20
BK 150911C00037500 C 09/11/15 37.5 5.85 6.75
BK 150911C00038000 C 09/11/15 38.0 5.35 6.25
BK 150911C00038500 C 09/11/15 38.5 4.85 5.75
BK 150911C00039000 C 09/11/15 39.0 4.40 5.25
BK 150911C00039500 C 09/11/15 39.5 3.95 4.80
BK 150911C00040000 C 09/11/15 40.0 3.50 4.30
BK 150911C00040500 C 09/11/15 40.5 3.05 3.85
BK 150911C00041000 C 09/11/15 41.0 2.62 3.40
BK 150911C00041500 C 09/11/15 41.5 2.21 2.93
BK 150911C00042000 C 09/11/15 42.0 1.82 1.99
BK 150911C00042500 C 09/11/15 42.5 1.47 1.65
BK 150911C00043000 C 09/11/15 43.0 1.17 1.27
BK 150911C00043500 C 09/11/15 43.5 0.89 0.97
BK 150911C00044000 C 09/11/15 44.0 0.65 0.76
BK 150911C00044500 C 09/11/15 44.5 0.47 0.62
BK 150911C00045000 C 09/11/15 45.0 0.32 0.40
BK 150911C00045500 C 09/11/15 45.5 0.19 0.37
BK 150911C00046000 C 09/11/15 46.0 0.10 0.30
BK 150911C00046500 C 09/11/15 46.5 0.04 0.28
BK 150911C00047000 C 09/11/15 47.0 0.03 0.21
BK 150911C00047500 C 09/11/15 47.5 0.01 0.25
BK 150911C00048000 C 09/11/15 48.0 0.01 0.23
BK 150911C00048500 C 09/11/15 48.5 0.00 0.21
BK 150911C00049000 C 09/11/15 49.0 0.00 0.21
BK 150911C00049500 C 09/11/15 49.5 0.00 0.20
BK 150911C00050000 C 09/11/15 50.0 0.00 0.20
BK 150911C00050500 C 09/11/15 50.5 0.00 0.19
BK 150911C00051000 C 09/11/15 51.0 0.00 0.19
BK 150911C00051500 C 09/11/15 51.5 0.00 0.19
BK 150911C00052000 C 09/11/15 52.0 0.00 0.19
BK 150911C00052500 C 09/11/15 52.5 0.00 0.19
BK 150911C00053000 C 09/11/15 53.0 0.00 0.19
BK 150911P00035000 P 09/11/15 35.0 0.01 0.22
BK 150911P00036000 P 09/11/15 36.0 0.01 0.17
BK 150911P00036500 P 09/11/15 36.5 0.01 0.23
BK 150911P00037000 P 09/11/15 37.0 0.02 0.17
BK 150911P00037500 P 09/11/15 37.5 0.02 0.25
BK 150911P00038000 P 09/11/15 38.0 0.01 0.25
BK 150911P00038500 P 09/11/15 38.5 0.02 0.26
BK 150911P00039000 P 09/11/15 39.0 0.06 0.28
BK 150911P00039500 P 09/11/15 39.5 0.05 0.30
BK 150911P00040000 P 09/11/15 40.0 0.08 0.25
BK 150911P00040500 P 09/11/15 40.5 0.10 0.37
BK 150911P00041000 P 09/11/15 41.0 0.20 0.35
BK 150911P00041500 P 09/11/15 41.5 0.26 0.43
BK 150911P00042000 P 09/11/15 42.0 0.45 0.53
BK 150911P00042500 P 09/11/15 42.5 0.56 0.67
BK 150911P00043000 P 09/11/15 43.0 0.75 0.83
BK 150911P00043500 P 09/11/15 43.5 0.97 1.08
BK 150911P00044000 P 09/11/15 44.0 1.23 1.35
BK 150911P00044500 P 09/11/15 44.5 1.46 1.67
BK 150911P00045000 P 09/11/15 45.0 1.39 2.03
BK 150911P00045500 P 09/11/15 45.5 1.75 2.43
BK 150911P00046000 P 09/11/15 46.0 2.07 2.86
BK 150911P00046500 P 09/11/15 46.5 2.51 3.30
BK 150911P00047000 P 09/11/15 47.0 2.94 3.80
BK 150911P00047500 P 09/11/15 47.5 3.40 4.25
BK 150911P00048000 P 09/11/15 48.0 3.85 4.75
BK 150911P00048500 P 09/11/15 48.5 4.35 5.25
BK 150911P00049000 P 09/11/15 49.0 4.85 5.75
BK 150911P00049500 P 09/11/15 49.5 5.35 6.25
BK 150911P00050000 P 09/11/15 50.0 5.75 6.75
BK 150911P00050500 P 09/11/15 50.5 6.35 7.25
BK 150911P00051000 P 09/11/15 51.0 6.85 7.75
BK 150911P00051500 P 09/11/15 51.5 7.30 8.25
BK 150911P00052000 P 09/11/15 52.0 7.75 8.75
BK 150911P00052500 P 09/11/15 52.5 8.25 9.25
BK 150911P00053000 P 09/11/15 53.0 8.75 9.75
BK 150918C00021000 C 09/18/15 21.0 22.20 23.00
BK 150918C00022000 C 09/18/15 22.0 21.05 22.00
BK 150918C00023000 C 09/18/15 23.0 20.05 21.00
BK 150918C00024000 C 09/18/15 24.0 19.05 20.00
BK 150918C00025000 C 09/18/15 25.0 18.05 19.00
BK 150918C00026000 C 09/18/15 26.0 17.05 18.00
BK 150918C00027000 C 09/18/15 27.0 16.05 17.00
BK 150918C00028000 C 09/18/15 28.0 15.05 16.00
BK 150918C00029000 C 09/18/15 29.0 14.05 15.05
BK 150918C00030000 C 09/18/15 30.0 13.05 14.05
BK 150918C00031000 C 09/18/15 31.0 12.00 13.10
BK 150918C00032000 C 09/18/15 32.0 11.00 12.15
BK 150918C00033000 C 09/18/15 33.0 9.95 11.20
BK 150918C00034000 C 09/18/15 34.0 8.90 10.20
BK 150918C00035000 C 09/18/15 35.0 8.30 9.30
BK 150918C00036000 C 09/18/15 36.0 7.35 8.30
BK 150918C00037000 C 09/18/15 37.0 6.35 7.10
BK 150918C00038000 C 09/18/15 38.0 5.40 6.10
BK 150918C00039000 C 09/18/15 39.0 4.45 5.15
BK 150918C00040000 C 09/18/15 40.0 3.55 4.25
BK 150918C00041000 C 09/18/15 41.0 2.69 3.30
BK 150918C00042000 C 09/18/15 42.0 1.90 2.25
BK 150918C00043000 C 09/18/15 43.0 1.24 1.32
BK 150918C00044000 C 09/18/15 44.0 0.73 0.78
BK 150918C00045000 C 09/18/15 45.0 0.37 0.42
BK 150918C00046000 C 09/18/15 46.0 0.17 0.20
BK 150918C00047000 C 09/18/15 47.0 0.07 0.13
BK 150918C00048000 C 09/18/15 48.0 0.02 0.12
BK 150918C00049000 C 09/18/15 49.0 0.00 0.09
BK 150918C00050000 C 09/18/15 50.0 0.00 0.06
BK 150918C00055000 C 09/18/15 55.0 0.00 0.03
BK 150918P00021000 P 09/18/15 21.0 0.00 0.03
BK 150918P00022000 P 09/18/15 22.0 0.00 0.03
BK 150918P00023000 P 09/18/15 23.0 0.00 0.03
BK 150918P00024000 P 09/18/15 24.0 0.00 0.03
BK 150918P00025000 P 09/18/15 25.0 0.00 0.03
BK 150918P00026000 P 09/18/15 26.0 0.00 0.03
BK 150918P00027000 P 09/18/15 27.0 0.00 0.03
BK 150918P00028000 P 09/18/15 28.0 0.00 0.04
BK 150918P00029000 P 09/18/15 29.0 0.00 0.04
BK 150918P00030000 P 09/18/15 30.0 0.00 0.05
BK 150918P00031000 P 09/18/15 31.0 0.00 0.07
BK 150918P00032000 P 09/18/15 32.0 0.00 0.10
BK 150918P00033000 P 09/18/15 33.0 0.00 0.10
BK 150918P00034000 P 09/18/15 34.0 0.01 0.10
BK 150918P00035000 P 09/18/15 35.0 0.01 0.10
BK 150918P00036000 P 09/18/15 36.0 0.02 0.11
BK 150918P00037000 P 09/18/15 37.0 0.04 0.09
BK 150918P00038000 P 09/18/15 38.0 0.05 0.15
BK 150918P00039000 P 09/18/15 39.0 0.09 0.20
BK 150918P00040000 P 09/18/15 40.0 0.14 0.25
BK 150918P00041000 P 09/18/15 41.0 0.34 0.37
BK 150918P00042000 P 09/18/15 42.0 0.52 0.59
BK 150918P00043000 P 09/18/15 43.0 0.83 0.91
BK 150918P00044000 P 09/18/15 44.0 1.32 1.40
BK 150918P00045000 P 09/18/15 45.0 1.77 2.05
BK 150918P00046000 P 09/18/15 46.0 2.28 2.87
BK 150918P00047000 P 09/18/15 47.0 3.10 3.80
BK 150918P00048000 P 09/18/15 48.0 4.20 4.75
BK 150918P00049000 P 09/18/15 49.0 5.35 5.75
BK 150918P00050000 P 09/18/15 50.0 6.45 6.70
BK 150918P00055000 P 09/18/15 55.0 11.50 11.75
BK 151218C00025000 C 12/18/15 25.0 18.15 19.15
BK 151218C00026000 C 12/18/15 26.0 16.95 19.20
BK 151218C00027000 C 12/18/15 27.0 15.90 17.35
BK 151218C00028000 C 12/18/15 28.0 14.90 16.40
BK 151218C00029000 C 12/18/15 29.0 13.85 15.35
BK 151218C00030000 C 12/18/15 30.0 12.90 14.40
BK 151218C00031000 C 12/18/15 31.0 11.80 13.55
BK 151218C00032000 C 12/18/15 32.0 10.70 12.60
BK 151218C00033000 C 12/18/15 33.0 9.80 11.55
BK 151218C00034000 C 12/18/15 34.0 8.65 10.75
BK 151218C00035000 C 12/18/15 35.0 8.45 9.35
BK 151218C00036000 C 12/18/15 36.0 7.55 8.35
BK 151218C00037000 C 12/18/15 37.0 6.60 7.35
BK 151218C00038000 C 12/18/15 38.0 5.75 6.50
BK 151218C00039000 C 12/18/15 39.0 4.85 5.55
BK 151218C00040000 C 12/18/15 40.0 4.05 4.70
BK 151218C00041000 C 12/18/15 41.0 3.30 3.90
BK 151218C00042000 C 12/18/15 42.0 2.64 2.95
BK 151218C00043000 C 12/18/15 43.0 2.05 2.20
BK 151218C00044000 C 12/18/15 44.0 1.54 1.72
BK 151218C00045000 C 12/18/15 45.0 1.12 1.42
BK 151218C00046000 C 12/18/15 46.0 0.77 1.07
BK 151218C00047000 C 12/18/15 47.0 0.52 0.70
BK 151218C00048000 C 12/18/15 48.0 0.33 0.54
BK 151218C00049000 C 12/18/15 49.0 0.19 0.38
BK 151218C00050000 C 12/18/15 50.0 0.10 0.28
BK 151218C00055000 C 12/18/15 55.0 0.01 0.11
BK 151218P00025000 P 12/18/15 25.0 0.01 0.13
BK 151218P00026000 P 12/18/15 26.0 0.01 0.14
BK 151218P00027000 P 12/18/15 27.0 0.01 0.14
BK 151218P00028000 P 12/18/15 28.0 0.01 0.15
BK 151218P00029000 P 12/18/15 29.0 0.04 0.16
BK 151218P00030000 P 12/18/15 30.0 0.03 0.17
BK 151218P00031000 P 12/18/15 31.0 0.03 0.18
BK 151218P00032000 P 12/18/15 32.0 0.06 0.20
BK 151218P00033000 P 12/18/15 33.0 0.08 0.22
BK 151218P00034000 P 12/18/15 34.0 0.10 0.25
BK 151218P00035000 P 12/18/15 35.0 0.13 0.29
BK 151218P00036000 P 12/18/15 36.0 0.18 0.34
BK 151218P00037000 P 12/18/15 37.0 0.25 0.42
BK 151218P00038000 P 12/18/15 38.0 0.34 0.56
BK 151218P00039000 P 12/18/15 39.0 0.46 0.68
BK 151218P00040000 P 12/18/15 40.0 0.74 0.84
BK 151218P00041000 P 12/18/15 41.0 0.98 1.09
BK 151218P00042000 P 12/18/15 42.0 1.26 1.42
BK 151218P00043000 P 12/18/15 43.0 1.65 1.83
BK 151218P00044000 P 12/18/15 44.0 2.13 2.30
BK 151218P00045000 P 12/18/15 45.0 2.65 2.95
BK 151218P00046000 P 12/18/15 46.0 2.98 3.65
BK 151218P00047000 P 12/18/15 47.0 3.65 4.35
BK 151218P00048000 P 12/18/15 48.0 4.45 5.15
BK 151218P00049000 P 12/18/15 49.0 5.30 6.05
BK 151218P00050000 P 12/18/15 50.0 6.25 7.00
BK 151218P00055000 P 12/18/15 55.0 11.00 12.00
BK 160115C00018000 C 01/15/16 18.0 25.10 26.00
BK 160115C00020000 C 01/15/16 20.0 23.10 24.00
BK 160115C00021000 C 01/15/16 21.0 21.80 23.20
BK 160115C00022000 C 01/15/16 22.0 20.80 22.30
BK 160115C00023000 C 01/15/16 23.0 19.85 21.35
BK 160115C00024000 C 01/15/16 24.0 19.05 20.20
BK 160115C00025000 C 01/15/16 25.0 18.15 19.20
BK 160115C00026000 C 01/15/16 26.0 16.95 18.20
BK 160115C00027000 C 01/15/16 27.0 15.90 17.30
BK 160115C00028000 C 01/15/16 28.0 15.20 16.30
BK 160115C00029000 C 01/15/16 29.0 13.90 15.40
BK 160115C00030000 C 01/15/16 30.0 13.25 14.50
BK 160115C00031000 C 01/15/16 31.0 11.85 13.60
BK 160115C00032000 C 01/15/16 32.0 11.30 12.60
BK 160115C00033000 C 01/15/16 33.0 9.65 11.45
BK 160115C00034000 C 01/15/16 34.0 8.75 10.50
BK 160115C00035000 C 01/15/16 35.0 8.55 9.55
BK 160115C00036000 C 01/15/16 36.0 7.65 8.40
BK 160115C00037000 C 01/15/16 37.0 6.85 7.55
BK 160115C00038000 C 01/15/16 38.0 5.85 6.65
BK 160115C00039000 C 01/15/16 39.0 5.05 5.60
BK 160115C00040000 C 01/15/16 40.0 4.30 4.60
BK 160115C00041000 C 01/15/16 41.0 3.50 4.25
BK 160115C00042000 C 01/15/16 42.0 2.90 3.15
BK 160115C00043000 C 01/15/16 43.0 2.28 2.54
BK 160115C00044000 C 01/15/16 44.0 1.75 1.97
BK 160115C00045000 C 01/15/16 45.0 1.34 1.54
BK 160115C00046000 C 01/15/16 46.0 0.97 1.17
BK 160115C00047000 C 01/15/16 47.0 0.69 0.86
BK 160115C00048000 C 01/15/16 48.0 0.50 0.73
BK 160115C00049000 C 01/15/16 49.0 0.32 0.59
BK 160115C00050000 C 01/15/16 50.0 0.20 0.44
BK 160115C00055000 C 01/15/16 55.0 0.00 0.15
BK 160115P00018000 P 01/15/16 18.0 0.00 0.04
BK 160115P00020000 P 01/15/16 20.0 0.00 0.06
BK 160115P00021000 P 01/15/16 21.0 0.00 0.09
BK 160115P00022000 P 01/15/16 22.0 0.00 0.12
BK 160115P00023000 P 01/15/16 23.0 0.01 0.15
BK 160115P00024000 P 01/15/16 24.0 0.01 0.15
BK 160115P00025000 P 01/15/16 25.0 0.02 0.13
BK 160115P00026000 P 01/15/16 26.0 0.01 0.17
BK 160115P00027000 P 01/15/16 27.0 0.02 0.28
BK 160115P00028000 P 01/15/16 28.0 0.03 0.19
BK 160115P00029000 P 01/15/16 29.0 0.04 0.30
BK 160115P00030000 P 01/15/16 30.0 0.10 0.20
BK 160115P00031000 P 01/15/16 31.0 0.08 0.23
BK 160115P00032000 P 01/15/16 32.0 0.11 0.27
BK 160115P00033000 P 01/15/16 33.0 0.13 0.29
BK 160115P00034000 P 01/15/16 34.0 0.15 0.34
BK 160115P00035000 P 01/15/16 35.0 0.20 0.40
BK 160115P00036000 P 01/15/16 36.0 0.28 0.47
BK 160115P00037000 P 01/15/16 37.0 0.33 0.60
BK 160115P00038000 P 01/15/16 38.0 0.44 0.68
BK 160115P00039000 P 01/15/16 39.0 0.66 0.84
BK 160115P00040000 P 01/15/16 40.0 0.89 1.05
BK 160115P00041000 P 01/15/16 41.0 1.14 1.30
BK 160115P00042000 P 01/15/16 42.0 1.46 1.64
BK 160115P00043000 P 01/15/16 43.0 1.81 2.09
BK 160115P00044000 P 01/15/16 44.0 2.30 2.55
BK 160115P00045000 P 01/15/16 45.0 2.87 3.15
BK 160115P00046000 P 01/15/16 46.0 3.45 3.80
BK 160115P00047000 P 01/15/16 47.0 4.15 4.55
BK 160115P00048000 P 01/15/16 48.0 4.65 5.35
BK 160115P00049000 P 01/15/16 49.0 5.35 6.20
BK 160115P00050000 P 01/15/16 50.0 6.30 7.20
BK 160115P00055000 P 01/15/16 55.0 10.95 12.05
BK 160318C00026000 C 03/18/16 26.0 17.15 18.25
BK 160318C00027000 C 03/18/16 27.0 15.90 17.40
BK 160318C00028000 C 03/18/16 28.0 14.90 16.45
BK 160318C00029000 C 03/18/16 29.0 13.85 15.55
BK 160318C00030000 C 03/18/16 30.0 12.85 14.55
BK 160318C00031000 C 03/18/16 31.0 11.80 13.65
BK 160318C00032000 C 03/18/16 32.0 11.40 12.40
BK 160318C00033000 C 03/18/16 33.0 10.40 11.45
BK 160318C00034000 C 03/18/16 34.0 9.55 10.50
BK 160318C00035000 C 03/18/16 35.0 8.55 9.55
BK 160318C00036000 C 03/18/16 36.0 7.75 8.60
BK 160318C00037000 C 03/18/16 37.0 6.90 7.75
BK 160318C00038000 C 03/18/16 38.0 6.05 6.95
BK 160318C00039000 C 03/18/16 39.0 5.25 6.10
BK 160318C00040000 C 03/18/16 40.0 4.50 5.35
BK 160318C00041000 C 03/18/16 41.0 3.80 4.60
BK 160318C00042000 C 03/18/16 42.0 3.20 3.55
BK 160318C00043000 C 03/18/16 43.0 2.61 2.97
BK 160318C00044000 C 03/18/16 44.0 2.12 2.39
BK 160318C00045000 C 03/18/16 45.0 1.70 1.95
BK 160318C00046000 C 03/18/16 46.0 1.24 1.57
BK 160318C00047000 C 03/18/16 47.0 1.00 1.24
BK 160318C00048000 C 03/18/16 48.0 0.72 1.06
BK 160318C00049000 C 03/18/16 49.0 0.51 0.89
BK 160318C00050000 C 03/18/16 50.0 0.36 0.69
BK 160318C00055000 C 03/18/16 55.0 0.03 0.23
BK 160318C00060000 C 03/18/16 60.0 0.00 0.15
BK 160318P00026000 P 03/18/16 26.0 0.04 0.22
BK 160318P00027000 P 03/18/16 27.0 0.06 0.23
BK 160318P00028000 P 03/18/16 28.0 0.06 0.25
BK 160318P00029000 P 03/18/16 29.0 0.09 0.27
BK 160318P00030000 P 03/18/16 30.0 0.11 0.30
BK 160318P00031000 P 03/18/16 31.0 0.14 0.33
BK 160318P00032000 P 03/18/16 32.0 0.18 0.38
BK 160318P00033000 P 03/18/16 33.0 0.22 0.43
BK 160318P00034000 P 03/18/16 34.0 0.28 0.50
BK 160318P00035000 P 03/18/16 35.0 0.35 0.59
BK 160318P00036000 P 03/18/16 36.0 0.44 0.69
BK 160318P00037000 P 03/18/16 37.0 0.56 0.83
BK 160318P00038000 P 03/18/16 38.0 0.76 1.01
BK 160318P00039000 P 03/18/16 39.0 0.94 1.22
BK 160318P00040000 P 03/18/16 40.0 1.17 1.46
BK 160318P00041000 P 03/18/16 41.0 1.45 1.72
BK 160318P00042000 P 03/18/16 42.0 1.80 2.09
BK 160318P00043000 P 03/18/16 43.0 2.30 2.53
BK 160318P00044000 P 03/18/16 44.0 2.73 3.05
BK 160318P00045000 P 03/18/16 45.0 3.25 3.60
BK 160318P00046000 P 03/18/16 46.0 3.60 4.25
BK 160318P00047000 P 03/18/16 47.0 4.25 4.95
BK 160318P00048000 P 03/18/16 48.0 4.95 5.75
BK 160318P00049000 P 03/18/16 49.0 5.65 6.55
BK 160318P00050000 P 03/18/16 50.0 6.50 8.20
BK 160318P00055000 P 03/18/16 55.0 10.65 12.85
BK 160318P00060000 P 03/18/16 60.0 15.80 17.20
BK 170120C00020000 C 01/20/17 20.0 23.15 24.10
BK 170120C00023000 C 01/20/17 23.0 19.90 21.40
BK 170120C00025000 C 01/20/17 25.0 17.65 19.65
BK 170120C00028000 C 01/20/17 28.0 14.70 17.10
BK 170120C00030000 C 01/20/17 30.0 13.55 14.80
BK 170120C00033000 C 01/20/17 33.0 10.75 12.65
BK 170120C00035000 C 01/20/17 35.0 9.15 10.60
BK 170120C00037000 C 01/20/17 37.0 7.65 9.45
BK 170120C00040000 C 01/20/17 40.0 5.75 6.90
BK 170120C00042000 C 01/20/17 42.0 4.55 5.65
BK 170120C00045000 C 01/20/17 45.0 3.05 3.60
BK 170120C00047000 C 01/20/17 47.0 2.25 3.20
BK 170120C00050000 C 01/20/17 50.0 1.36 2.13
BK 170120C00055000 C 01/20/17 55.0 0.48 1.24
BK 170120C00060000 C 01/20/17 60.0 0.13 0.58
BK 170120P00020000 P 01/20/17 20.0 0.00 0.61
BK 170120P00023000 P 01/20/17 23.0 0.11 0.48
BK 170120P00025000 P 01/20/17 25.0 0.20 0.53
BK 170120P00028000 P 01/20/17 28.0 0.38 0.73
BK 170120P00030000 P 01/20/17 30.0 0.65 0.90
BK 170120P00033000 P 01/20/17 33.0 0.83 1.42
BK 170120P00035000 P 01/20/17 35.0 1.15 1.81
BK 170120P00037000 P 01/20/17 37.0 1.56 2.06
BK 170120P00040000 P 01/20/17 40.0 2.39 3.05
BK 170120P00042000 P 01/20/17 42.0 3.10 3.85
BK 170120P00045000 P 01/20/17 45.0 4.45 5.40
BK 170120P00047000 P 01/20/17 47.0 5.55 6.90
BK 170120P00050000 P 01/20/17 50.0 7.50 8.70
BK 170120P00055000 P 01/20/17 55.0 11.05 13.20
BK 170120P00060000 P 01/20/17 60.0 15.65 18.05

OPRA data is delayed 15 minutes.