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 (2016-11-11)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Jan 24 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 170127C00037500 C 01/27/17 37.5 6.30 7.30
BK 170127C00038000 C 01/27/17 38.0 4.30 8.35
BK 170127C00038500 C 01/27/17 38.5 3.70 7.70
BK 170127C00039000 C 01/27/17 39.0 3.35 6.90
BK 170127C00039500 C 01/27/17 39.5 4.15 6.90
BK 170127C00040000 C 01/27/17 40.0 2.30 6.25
BK 170127C00040500 C 01/27/17 40.5 2.05 5.95
BK 170127C00041000 C 01/27/17 41.0 2.82 5.45
BK 170127C00041500 C 01/27/17 41.5 0.95 3.45
BK 170127C00042000 C 01/27/17 42.0 0.49 3.55
BK 170127C00042500 C 01/27/17 42.5 1.66 2.85
BK 170127C00043000 C 01/27/17 43.0 1.49 1.90
BK 170127C00043500 C 01/27/17 43.5 1.16 1.32
BK 170127C00044000 C 01/27/17 44.0 0.77 0.89
BK 170127C00044500 C 01/27/17 44.5 0.43 0.51
BK 170127C00045000 C 01/27/17 45.0 0.20 0.25
BK 170127C00045500 C 01/27/17 45.5 0.03 0.31
BK 170127C00046000 C 01/27/17 46.0 0.00 0.22
BK 170127C00046500 C 01/27/17 46.5 0.00 0.34
BK 170127C00047000 C 01/27/17 47.0 0.00 0.33
BK 170127C00047500 C 01/27/17 47.5 0.00 0.33
BK 170127C00048000 C 01/27/17 48.0 0.00 0.32
BK 170127C00048500 C 01/27/17 48.5 0.00 0.15
BK 170127C00049000 C 01/27/17 49.0 0.00 0.33
BK 170127C00049500 C 01/27/17 49.5 0.00 0.14
BK 170127C00050000 C 01/27/17 50.0 0.00 0.33
BK 170127C00050500 C 01/27/17 50.5 0.00 0.32
BK 170127C00051000 C 01/27/17 51.0 0.00 0.33
BK 170127C00051500 C 01/27/17 51.5 0.00 0.31
BK 170127C00052000 C 01/27/17 52.0 0.00 0.33
BK 170127C00052500 C 01/27/17 52.5 0.00 0.31
BK 170127C00053000 C 01/27/17 53.0 0.00 0.31
BK 170127C00053500 C 01/27/17 53.5 0.00 0.32
BK 170127C00054000 C 01/27/17 54.0 0.00 0.32
BK 170127C00054500 C 01/27/17 54.5 0.00 0.32
BK 170127C00055000 C 01/27/17 55.0 0.00 0.31
BK 170127C00055500 C 01/27/17 55.5 0.00 0.32
BK 170127C00056000 C 01/27/17 56.0 0.00 0.32
BK 170127C00056500 C 01/27/17 56.5 0.00 0.31
BK 170127C00057000 C 01/27/17 57.0 0.00 0.32
BK 170127C00057500 C 01/27/17 57.5 0.00 0.32
BK 170127P00037500 P 01/27/17 37.5 0.00 0.32
BK 170127P00038000 P 01/27/17 38.0 0.00 0.33
BK 170127P00038500 P 01/27/17 38.5 0.00 0.34
BK 170127P00039000 P 01/27/17 39.0 0.00 0.33
BK 170127P00039500 P 01/27/17 39.5 0.00 0.33
BK 170127P00040000 P 01/27/17 40.0 0.00 0.23
BK 170127P00040500 P 01/27/17 40.5 0.00 0.02
BK 170127P00041000 P 01/27/17 41.0 0.00 0.22
BK 170127P00041500 P 01/27/17 41.5 0.00 0.33
BK 170127P00042000 P 01/27/17 42.0 0.00 0.34
BK 170127P00042500 P 01/27/17 42.5 0.00 0.05
BK 170127P00043000 P 01/27/17 43.0 0.02 0.10
BK 170127P00043500 P 01/27/17 43.5 0.07 0.13
BK 170127P00044000 P 01/27/17 44.0 0.17 0.22
BK 170127P00044500 P 01/27/17 44.5 0.35 0.41
BK 170127P00045000 P 01/27/17 45.0 0.62 0.72
BK 170127P00045500 P 01/27/17 45.5 0.96 1.16
BK 170127P00046000 P 01/27/17 46.0 1.43 1.66
BK 170127P00046500 P 01/27/17 46.5 1.82 2.86
BK 170127P00047000 P 01/27/17 47.0 2.33 3.05
BK 170127P00047500 P 01/27/17 47.5 2.86 3.85
BK 170127P00048000 P 01/27/17 48.0 3.25 4.30
BK 170127P00048500 P 01/27/17 48.5 3.65 5.05
BK 170127P00049000 P 01/27/17 49.0 4.20 5.30
BK 170127P00049500 P 01/27/17 49.5 4.80 6.05
BK 170127P00050000 P 01/27/17 50.0 5.00 6.35
BK 170127P00050500 P 01/27/17 50.5 4.20 8.40
BK 170127P00051000 P 01/27/17 51.0 4.70 7.65
BK 170127P00051500 P 01/27/17 51.5 5.50 9.40
BK 170127P00052000 P 01/27/17 52.0 5.70 8.65
BK 170127P00052500 P 01/27/17 52.5 6.65 10.40
BK 170127P00053000 P 01/27/17 53.0 7.15 10.95
BK 170127P00053500 P 01/27/17 53.5 7.50 11.40
BK 170127P00054000 P 01/27/17 54.0 7.70 10.65
BK 170127P00054500 P 01/27/17 54.5 8.20 12.40
BK 170127P00055000 P 01/27/17 55.0 8.75 12.40
BK 170127P00055500 P 01/27/17 55.5 9.65 13.40
BK 170127P00056000 P 01/27/17 56.0 10.30 13.95
BK 170127P00056500 P 01/27/17 56.5 10.15 14.40
BK 170127P00057000 P 01/27/17 57.0 12.10 13.50
BK 170127P00057500 P 01/27/17 57.5 12.70 13.95
BK 170203C00039000 C 02/03/17 39.0 4.85 5.80
BK 170203C00039500 C 02/03/17 39.5 4.20 5.45
BK 170203C00040000 C 02/03/17 40.0 3.70 5.35
BK 170203C00040500 C 02/03/17 40.5 3.20 4.50
BK 170203C00041000 C 02/03/17 41.0 2.70 4.05
BK 170203C00041500 C 02/03/17 41.5 0.75 4.95
BK 170203C00042000 C 02/03/17 42.0 1.92 3.90
BK 170203C00042500 C 02/03/17 42.5 0.32 3.00
BK 170203C00043000 C 02/03/17 43.0 1.71 1.85
BK 170203C00043500 C 02/03/17 43.5 1.25 1.72
BK 170203C00044000 C 02/03/17 44.0 0.94 1.02
BK 170203C00044500 C 02/03/17 44.5 0.63 0.70
BK 170203C00045000 C 02/03/17 45.0 0.41 0.47
BK 170203C00045500 C 02/03/17 45.5 0.23 0.30
BK 170203C00046000 C 02/03/17 46.0 0.03 0.20
BK 170203C00046500 C 02/03/17 46.5 0.00 0.36
BK 170203C00047000 C 02/03/17 47.0 0.00 0.34
BK 170203C00047500 C 02/03/17 47.5 0.00 0.33
BK 170203C00048000 C 02/03/17 48.0 0.00 0.34
BK 170203C00048500 C 02/03/17 48.5 0.00 0.33
BK 170203C00049000 C 02/03/17 49.0 0.00 0.32
BK 170203C00049500 C 02/03/17 49.5 0.00 0.33
BK 170203C00050000 C 02/03/17 50.0 0.00 0.32
BK 170203C00050500 C 02/03/17 50.5 0.00 0.49
BK 170203C00051000 C 02/03/17 51.0 0.00 0.32
BK 170203C00051500 C 02/03/17 51.5 0.00 0.49
BK 170203C00052000 C 02/03/17 52.0 0.00 0.50
BK 170203C00052500 C 02/03/17 52.5 0.00 0.49
BK 170203C00053000 C 02/03/17 53.0 0.00 0.50
BK 170203C00053500 C 02/03/17 53.5 0.00 0.49
BK 170203C00054000 C 02/03/17 54.0 0.00 0.50
BK 170203C00054500 C 02/03/17 54.5 0.00 0.49
BK 170203C00055000 C 02/03/17 55.0 0.00 0.49
BK 170203C00055500 C 02/03/17 55.5 0.00 0.50
BK 170203C00056000 C 02/03/17 56.0 0.00 0.50
BK 170203C00056500 C 02/03/17 56.5 0.00 0.50
BK 170203C00057000 C 02/03/17 57.0 0.00 0.49
BK 170203C00057500 C 02/03/17 57.5 0.00 0.31
BK 170203P00039000 P 02/03/17 39.0 0.00 0.03
BK 170203P00039500 P 02/03/17 39.5 0.00 0.36
BK 170203P00040000 P 02/03/17 40.0 0.00 0.26
BK 170203P00040500 P 02/03/17 40.5 0.00 0.39
BK 170203P00041000 P 02/03/17 41.0 0.01 0.10
BK 170203P00041500 P 02/03/17 41.5 0.04 0.10
BK 170203P00042000 P 02/03/17 42.0 0.05 0.12
BK 170203P00042500 P 02/03/17 42.5 0.09 0.18
BK 170203P00043000 P 02/03/17 43.0 0.17 0.22
BK 170203P00043500 P 02/03/17 43.5 0.26 0.31
BK 170203P00044000 P 02/03/17 44.0 0.40 0.47
BK 170203P00044500 P 02/03/17 44.5 0.60 0.67
BK 170203P00045000 P 02/03/17 45.0 0.86 0.95
BK 170203P00045500 P 02/03/17 45.5 1.17 1.30
BK 170203P00046000 P 02/03/17 46.0 1.55 2.08
BK 170203P00046500 P 02/03/17 46.5 1.98 2.18
BK 170203P00047000 P 02/03/17 47.0 2.30 3.40
BK 170203P00047500 P 02/03/17 47.5 2.88 3.85
BK 170203P00048000 P 02/03/17 48.0 3.35 4.35
BK 170203P00048500 P 02/03/17 48.5 3.80 5.05
BK 170203P00049000 P 02/03/17 49.0 2.86 5.55
BK 170203P00049500 P 02/03/17 49.5 3.15 6.60
BK 170203P00050000 P 02/03/17 50.0 3.70 6.65
BK 170203P00050500 P 02/03/17 50.5 4.15 7.80
BK 170203P00051000 P 02/03/17 51.0 4.75 8.00
BK 170203P00051500 P 02/03/17 51.5 5.30 8.10
BK 170203P00052000 P 02/03/17 52.0 5.70 9.10
BK 170203P00052500 P 02/03/17 52.5 6.55 10.40
BK 170203P00053000 P 02/03/17 53.0 7.20 11.00
BK 170203P00053500 P 02/03/17 53.5 7.65 11.40
BK 170203P00054000 P 02/03/17 54.0 8.25 11.95
BK 170203P00054500 P 02/03/17 54.5 8.65 12.40
BK 170203P00055000 P 02/03/17 55.0 9.15 12.95
BK 170203P00055500 P 02/03/17 55.5 9.40 13.40
BK 170203P00056000 P 02/03/17 56.0 10.15 13.95
BK 170203P00056500 P 02/03/17 56.5 10.40 14.40
BK 170203P00057000 P 02/03/17 57.0 11.10 14.95
BK 170203P00057500 P 02/03/17 57.5 12.85 14.05
BK 170210C00039000 C 02/10/17 39.0 4.85 5.95
BK 170210C00039500 C 02/10/17 39.5 4.15 5.45
BK 170210C00040000 C 02/10/17 40.0 2.54 6.45
BK 170210C00040500 C 02/10/17 40.5 1.75 5.15
BK 170210C00041000 C 02/10/17 41.0 2.75 3.95
BK 170210C00041500 C 02/10/17 41.5 2.44 4.65
BK 170210C00042000 C 02/10/17 42.0 2.00 3.50
BK 170210C00042500 C 02/10/17 42.5 2.03 2.52
BK 170210C00043000 C 02/10/17 43.0 1.71 2.01
BK 170210C00043500 C 02/10/17 43.5 1.43 1.51
BK 170210C00044000 C 02/10/17 44.0 1.09 1.16
BK 170210C00044500 C 02/10/17 44.5 0.80 0.86
BK 170210C00045000 C 02/10/17 45.0 0.56 0.63
BK 170210C00045500 C 02/10/17 45.5 0.38 0.44
BK 170210C00046000 C 02/10/17 46.0 0.23 0.28
BK 170210C00046500 C 02/10/17 46.5 0.14 0.19
BK 170210C00047000 C 02/10/17 47.0 0.00 0.36
BK 170210C00047500 C 02/10/17 47.5 0.00 0.35
BK 170210C00048000 C 02/10/17 48.0 0.00 0.35
BK 170210C00048500 C 02/10/17 48.5 0.00 0.35
BK 170210C00049000 C 02/10/17 49.0 0.00 0.34
BK 170210C00049500 C 02/10/17 49.5 0.00 0.49
BK 170210C00050000 C 02/10/17 50.0 0.00 0.32
BK 170210C00050500 C 02/10/17 50.5 0.00 0.31
BK 170210C00051000 C 02/10/17 51.0 0.00 0.32
BK 170210C00051500 C 02/10/17 51.5 0.00 0.49
BK 170210C00052000 C 02/10/17 52.0 0.00 0.32
BK 170210C00052500 C 02/10/17 52.5 0.00 0.50
BK 170210C00053000 C 02/10/17 53.0 0.00 0.50
BK 170210C00053500 C 02/10/17 53.5 0.00 0.50
BK 170210C00054000 C 02/10/17 54.0 0.00 0.50
BK 170210C00054500 C 02/10/17 54.5 0.00 0.49
BK 170210C00055000 C 02/10/17 55.0 0.00 0.49
BK 170210C00055500 C 02/10/17 55.5 0.00 0.50
BK 170210C00056000 C 02/10/17 56.0 0.00 0.49
BK 170210C00056500 C 02/10/17 56.5 0.00 0.49
BK 170210C00057000 C 02/10/17 57.0 0.00 0.50
BK 170210C00057500 C 02/10/17 57.5 0.00 0.33
BK 170210P00039000 P 02/10/17 39.0 0.00 0.38
BK 170210P00039500 P 02/10/17 39.5 0.01 0.40
BK 170210P00040000 P 02/10/17 40.0 0.03 0.26
BK 170210P00040500 P 02/10/17 40.5 0.03 0.20
BK 170210P00041000 P 02/10/17 41.0 0.05 0.14
BK 170210P00041500 P 02/10/17 41.5 0.09 0.14
BK 170210P00042000 P 02/10/17 42.0 0.14 0.18
BK 170210P00042500 P 02/10/17 42.5 0.20 0.25
BK 170210P00043000 P 02/10/17 43.0 0.28 0.33
BK 170210P00043500 P 02/10/17 43.5 0.40 0.45
BK 170210P00044000 P 02/10/17 44.0 0.55 0.61
BK 170210P00044500 P 02/10/17 44.5 0.77 0.82
BK 170210P00045000 P 02/10/17 45.0 1.01 1.08
BK 170210P00045500 P 02/10/17 45.5 1.30 1.41
BK 170210P00046000 P 02/10/17 46.0 1.64 2.07
BK 170210P00046500 P 02/10/17 46.5 2.04 2.93
BK 170210P00047000 P 02/10/17 47.0 2.41 3.35
BK 170210P00047500 P 02/10/17 47.5 2.85 3.80
BK 170210P00048000 P 02/10/17 48.0 3.30 4.35
BK 170210P00048500 P 02/10/17 48.5 2.54 5.00
BK 170210P00049000 P 02/10/17 49.0 3.35 5.55
BK 170210P00049500 P 02/10/17 49.5 3.80 6.15
BK 170210P00050000 P 02/10/17 50.0 4.65 6.65
BK 170210P00050500 P 02/10/17 50.5 4.25 7.85
BK 170210P00051000 P 02/10/17 51.0 4.80 9.00
BK 170210P00051500 P 02/10/17 51.5 5.45 9.40
BK 170210P00052000 P 02/10/17 52.0 6.15 10.00
BK 170210P00052500 P 02/10/17 52.5 6.65 10.40
BK 170210P00053000 P 02/10/17 53.0 7.20 11.00
BK 170210P00053500 P 02/10/17 53.5 7.45 11.40
BK 170210P00054000 P 02/10/17 54.0 7.75 12.00
BK 170210P00054500 P 02/10/17 54.5 8.45 12.40
BK 170210P00055000 P 02/10/17 55.0 9.15 13.00
BK 170210P00055500 P 02/10/17 55.5 9.65 13.40
BK 170210P00056000 P 02/10/17 56.0 10.15 13.95
BK 170210P00056500 P 02/10/17 56.5 10.35 14.40
BK 170210P00057000 P 02/10/17 57.0 10.95 14.95
BK 170210P00057500 P 02/10/17 57.5 12.70 14.40
BK 170217C00026000 C 02/17/17 26.0 17.70 18.85
BK 170217C00027000 C 02/17/17 27.0 15.30 19.20
BK 170217C00028000 C 02/17/17 28.0 14.30 18.15
BK 170217C00029000 C 02/17/17 29.0 13.30 17.40
BK 170217C00030000 C 02/17/17 30.0 13.35 14.85
BK 170217C00031000 C 02/17/17 31.0 11.30 15.45
BK 170217C00032000 C 02/17/17 32.0 10.30 14.45
BK 170217C00033000 C 02/17/17 33.0 9.30 13.45
BK 170217C00034000 C 02/17/17 34.0 8.30 12.40
BK 170217C00034500 C 02/17/17 34.5 7.70 11.95
BK 170217C00035000 C 02/17/17 35.0 7.30 11.40
BK 170217C00035500 C 02/17/17 35.5 6.70 10.95
BK 170217C00036000 C 02/17/17 36.0 6.30 10.20
BK 170217C00036500 C 02/17/17 36.5 5.75 9.35
BK 170217C00037000 C 02/17/17 37.0 6.85 8.00
BK 170217C00037500 C 02/17/17 37.5 6.35 7.50
BK 170217C00038000 C 02/17/17 38.0 5.65 7.00
BK 170217C00038500 C 02/17/17 38.5 5.35 6.35
BK 170217C00039000 C 02/17/17 39.0 3.45 6.65
BK 170217C00039500 C 02/17/17 39.5 3.00 6.20
BK 170217C00040000 C 02/17/17 40.0 3.85 4.95
BK 170217C00040500 C 02/17/17 40.5 1.75 5.80
BK 170217C00041000 C 02/17/17 41.0 2.95 3.95
BK 170217C00041500 C 02/17/17 41.5 0.80 4.95
BK 170217C00042000 C 02/17/17 42.0 2.08 2.94
BK 170217C00042500 C 02/17/17 42.5 2.32 2.43
BK 170217C00043000 C 02/17/17 43.0 1.92 2.02
BK 170217C00043500 C 02/17/17 43.5 1.55 1.63
BK 170217C00044000 C 02/17/17 44.0 1.22 1.25
BK 170217C00044500 C 02/17/17 44.5 0.93 1.00
BK 170217C00045000 C 02/17/17 45.0 0.69 0.72
BK 170217C00045500 C 02/17/17 45.5 0.50 0.55
BK 170217C00046000 C 02/17/17 46.0 0.34 0.38
BK 170217C00046500 C 02/17/17 46.5 0.16 0.26
BK 170217C00047000 C 02/17/17 47.0 0.14 0.20
BK 170217C00047500 C 02/17/17 47.5 0.01 0.39
BK 170217C00048000 C 02/17/17 48.0 0.00 0.35
BK 170217C00048500 C 02/17/17 48.5 0.00 0.36
BK 170217C00049000 C 02/17/17 49.0 0.00 0.34
BK 170217C00049500 C 02/17/17 49.5 0.00 0.35
BK 170217C00050000 C 02/17/17 50.0 0.00 0.34
BK 170217C00050500 C 02/17/17 50.5 0.00 0.34
BK 170217C00051000 C 02/17/17 51.0 0.00 0.34
BK 170217C00051500 C 02/17/17 51.5 0.00 0.32
BK 170217C00052000 C 02/17/17 52.0 0.00 0.32
BK 170217C00052500 C 02/17/17 52.5 0.00 0.32
BK 170217C00053000 C 02/17/17 53.0 0.00 0.33
BK 170217C00053500 C 02/17/17 53.5 0.00 0.32
BK 170217C00054000 C 02/17/17 54.0 0.00 0.33
BK 170217C00054500 C 02/17/17 54.5 0.00 0.32
BK 170217C00055000 C 02/17/17 55.0 0.00 0.32
BK 170217C00055500 C 02/17/17 55.5 0.00 0.33
BK 170217C00056000 C 02/17/17 56.0 0.00 0.32
BK 170217C00057000 C 02/17/17 57.0 0.00 0.33
BK 170217C00060000 C 02/17/17 60.0 0.00 0.33
BK 170217C00065000 C 02/17/17 65.0 0.00 0.32
BK 170217C00070000 C 02/17/17 70.0 0.00 0.30
BK 170217P00026000 P 02/17/17 26.0 0.00 0.31
BK 170217P00027000 P 02/17/17 27.0 0.00 0.31
BK 170217P00028000 P 02/17/17 28.0 0.00 0.31
BK 170217P00029000 P 02/17/17 29.0 0.00 0.32
BK 170217P00030000 P 02/17/17 30.0 0.00 0.33
BK 170217P00031000 P 02/17/17 31.0 0.00 0.33
BK 170217P00032000 P 02/17/17 32.0 0.00 0.34
BK 170217P00033000 P 02/17/17 33.0 0.00 0.34
BK 170217P00034000 P 02/17/17 34.0 0.00 0.34
BK 170217P00034500 P 02/17/17 34.5 0.00 0.33
BK 170217P00035000 P 02/17/17 35.0 0.00 0.34
BK 170217P00035500 P 02/17/17 35.5 0.00 0.36
BK 170217P00036000 P 02/17/17 36.0 0.00 0.35
BK 170217P00036500 P 02/17/17 36.5 0.00 0.36
BK 170217P00037000 P 02/17/17 37.0 0.00 0.37
BK 170217P00037500 P 02/17/17 37.5 0.00 0.38
BK 170217P00038000 P 02/17/17 38.0 0.00 0.49
BK 170217P00038500 P 02/17/17 38.5 0.01 0.39
BK 170217P00039000 P 02/17/17 39.0 0.02 0.38
BK 170217P00039500 P 02/17/17 39.5 0.03 0.38
BK 170217P00040000 P 02/17/17 40.0 0.07 0.13
BK 170217P00040500 P 02/17/17 40.5 0.11 0.16
BK 170217P00041000 P 02/17/17 41.0 0.14 0.17
BK 170217P00041500 P 02/17/17 41.5 0.18 0.21
BK 170217P00042000 P 02/17/17 42.0 0.24 0.26
BK 170217P00042500 P 02/17/17 42.5 0.29 0.35
BK 170217P00043000 P 02/17/17 43.0 0.39 0.44
BK 170217P00043500 P 02/17/17 43.5 0.52 0.56
BK 170217P00044000 P 02/17/17 44.0 0.69 0.73
BK 170217P00044500 P 02/17/17 44.5 0.89 0.94
BK 170217P00045000 P 02/17/17 45.0 1.13 1.20
BK 170217P00045500 P 02/17/17 45.5 1.42 1.51
BK 170217P00046000 P 02/17/17 46.0 1.74 2.06
BK 170217P00046500 P 02/17/17 46.5 2.10 2.89
BK 170217P00047000 P 02/17/17 47.0 2.53 3.45
BK 170217P00047500 P 02/17/17 47.5 1.30 5.55
BK 170217P00048000 P 02/17/17 48.0 3.35 4.25
BK 170217P00048500 P 02/17/17 48.5 3.45 6.50
BK 170217P00049000 P 02/17/17 49.0 4.30 5.40
BK 170217P00049500 P 02/17/17 49.5 3.55 7.20
BK 170217P00050000 P 02/17/17 50.0 5.15 6.35
BK 170217P00050500 P 02/17/17 50.5 4.65 8.40
BK 170217P00051000 P 02/17/17 51.0 4.70 9.00
BK 170217P00051500 P 02/17/17 51.5 5.10 9.40
BK 170217P00052000 P 02/17/17 52.0 5.65 10.00
BK 170217P00052500 P 02/17/17 52.5 6.15 10.40
BK 170217P00053000 P 02/17/17 53.0 6.55 11.00
BK 170217P00053500 P 02/17/17 53.5 7.15 11.40
BK 170217P00054000 P 02/17/17 54.0 7.55 12.00
BK 170217P00054500 P 02/17/17 54.5 8.15 12.40
BK 170217P00055000 P 02/17/17 55.0 8.45 12.95
BK 170217P00055500 P 02/17/17 55.5 9.45 13.40
BK 170217P00056000 P 02/17/17 56.0 9.95 14.00
BK 170217P00057000 P 02/17/17 57.0 10.95 15.00
BK 170217P00060000 P 02/17/17 60.0 13.60 17.95
BK 170217P00065000 P 02/17/17 65.0 18.70 22.95
BK 170217P00070000 P 02/17/17 70.0 25.15 27.05
BK 170224C00039000 C 02/24/17 39.0 4.85 5.95
BK 170224C00039500 C 02/24/17 39.5 3.15 7.00
BK 170224C00040000 C 02/24/17 40.0 2.30 6.60
BK 170224C00040500 C 02/24/17 40.5 2.40 5.25
BK 170224C00041000 C 02/24/17 41.0 1.30 4.80
BK 170224C00041500 C 02/24/17 41.5 2.25 3.40
BK 170224C00042000 C 02/24/17 42.0 2.18 2.97
BK 170224C00042500 C 02/24/17 42.5 2.01 2.63
BK 170224C00043000 C 02/24/17 43.0 2.01 2.12
BK 170224C00043500 C 02/24/17 43.5 1.65 1.75
BK 170224C00044000 C 02/24/17 44.0 1.34 1.43
BK 170224C00044500 C 02/24/17 44.5 1.05 1.12
BK 170224C00045000 C 02/24/17 45.0 0.81 0.86
BK 170224C00045500 C 02/24/17 45.5 0.61 0.66
BK 170224C00046000 C 02/24/17 46.0 0.44 0.49
BK 170224C00046500 C 02/24/17 46.5 0.31 0.36
BK 170224C00047000 C 02/24/17 47.0 0.08 0.28
BK 170224C00047500 C 02/24/17 47.5 0.04 0.23
BK 170224C00048000 C 02/24/17 48.0 0.01 0.40
BK 170224C00048500 C 02/24/17 48.5 0.00 0.38
BK 170224C00049000 C 02/24/17 49.0 0.00 0.37
BK 170224C00049500 C 02/24/17 49.5 0.00 0.35
BK 170224C00050000 C 02/24/17 50.0 0.00 0.28
BK 170224C00050500 C 02/24/17 50.5 0.00 0.35
BK 170224C00051000 C 02/24/17 51.0 0.00 0.34
BK 170224C00051500 C 02/24/17 51.5 0.00 0.32
BK 170224C00052000 C 02/24/17 52.0 0.00 0.34
BK 170224C00052500 C 02/24/17 52.5 0.00 0.33
BK 170224C00053000 C 02/24/17 53.0 0.00 0.33
BK 170224C00053500 C 02/24/17 53.5 0.00 0.33
BK 170224C00054000 C 02/24/17 54.0 0.00 0.32
BK 170224C00054500 C 02/24/17 54.5 0.00 0.33
BK 170224C00055000 C 02/24/17 55.0 0.00 0.32
BK 170224C00055500 C 02/24/17 55.5 0.00 0.33
BK 170224C00056000 C 02/24/17 56.0 0.00 0.33
BK 170224C00056500 C 02/24/17 56.5 0.00 0.32
BK 170224C00057000 C 02/24/17 57.0 0.00 0.32
BK 170224C00057500 C 02/24/17 57.5 0.00 0.33
BK 170224P00039000 P 02/24/17 39.0 0.04 0.45
BK 170224P00039500 P 02/24/17 39.5 0.06 0.47
BK 170224P00040000 P 02/24/17 40.0 0.11 0.48
BK 170224P00040500 P 02/24/17 40.5 0.12 0.23
BK 170224P00041000 P 02/24/17 41.0 0.17 0.23
BK 170224P00041500 P 02/24/17 41.5 0.21 0.28
BK 170224P00042000 P 02/24/17 42.0 0.29 0.35
BK 170224P00042500 P 02/24/17 42.5 0.37 0.43
BK 170224P00043000 P 02/24/17 43.0 0.48 0.53
BK 170224P00043500 P 02/24/17 43.5 0.61 0.68
BK 170224P00044000 P 02/24/17 44.0 0.78 0.86
BK 170224P00044500 P 02/24/17 44.5 0.98 1.08
BK 170224P00045000 P 02/24/17 45.0 1.23 1.34
BK 170224P00045500 P 02/24/17 45.5 1.52 1.64
BK 170224P00046000 P 02/24/17 46.0 1.75 1.99
BK 170224P00046500 P 02/24/17 46.5 2.12 3.05
BK 170224P00047000 P 02/24/17 47.0 2.55 3.50
BK 170224P00047500 P 02/24/17 47.5 1.91 5.60
BK 170224P00048000 P 02/24/17 48.0 2.46 4.55
BK 170224P00048500 P 02/24/17 48.5 2.61 6.55
BK 170224P00049000 P 02/24/17 49.0 3.30 7.00
BK 170224P00049500 P 02/24/17 49.5 4.75 6.20
BK 170224P00050000 P 02/24/17 50.0 4.15 8.00
BK 170224P00050500 P 02/24/17 50.5 4.95 7.15
BK 170224P00051000 P 02/24/17 51.0 5.30 9.00
BK 170224P00051500 P 02/24/17 51.5 5.15 9.40
BK 170224P00052000 P 02/24/17 52.0 5.65 10.00
BK 170224P00052500 P 02/24/17 52.5 6.20 10.40
BK 170224P00053000 P 02/24/17 53.0 6.65 11.00
BK 170224P00053500 P 02/24/17 53.5 7.05 11.40
BK 170224P00054000 P 02/24/17 54.0 7.70 12.00
BK 170224P00054500 P 02/24/17 54.5 8.15 12.40
BK 170224P00055000 P 02/24/17 55.0 8.65 13.00
BK 170224P00055500 P 02/24/17 55.5 9.30 13.40
BK 170224P00056000 P 02/24/17 56.0 9.90 14.00
BK 170224P00056500 P 02/24/17 56.5 10.35 14.40
BK 170224P00057000 P 02/24/17 57.0 10.90 15.00
BK 170224P00057500 P 02/24/17 57.5 12.80 14.30
BK 170303C00039000 C 03/03/17 39.0 4.90 5.90
BK 170303C00040000 C 03/03/17 40.0 2.93 5.75
BK 170303C00040500 C 03/03/17 40.5 2.46 5.20
BK 170303C00041000 C 03/03/17 41.0 1.93 4.60
BK 170303C00041500 C 03/03/17 41.5 2.02 4.10
BK 170303C00042000 C 03/03/17 42.0 2.16 3.10
BK 170303C00042500 C 03/03/17 42.5 2.29 2.65
BK 170303C00043000 C 03/03/17 43.0 2.11 2.23
BK 170303C00043500 C 03/03/17 43.5 1.77 1.88
BK 170303C00044000 C 03/03/17 44.0 1.44 1.55
BK 170303C00044500 C 03/03/17 44.5 1.17 1.25
BK 170303C00045000 C 03/03/17 45.0 0.92 1.00
BK 170303C00045500 C 03/03/17 45.5 0.71 0.77
BK 170303C00046000 C 03/03/17 46.0 0.53 0.60
BK 170303C00046500 C 03/03/17 46.5 0.39 0.46
BK 170303C00047000 C 03/03/17 47.0 0.19 0.33
BK 170303C00047500 C 03/03/17 47.5 0.08 0.30
BK 170303C00048000 C 03/03/17 48.0 0.03 0.44
BK 170303C00048500 C 03/03/17 48.5 0.02 0.41
BK 170303C00049000 C 03/03/17 49.0 0.00 0.39
BK 170303C00049500 C 03/03/17 49.5 0.00 0.38
BK 170303C00050000 C 03/03/17 50.0 0.00 0.36
BK 170303C00050500 C 03/03/17 50.5 0.00 0.36
BK 170303C00051000 C 03/03/17 51.0 0.00 0.35
BK 170303C00051500 C 03/03/17 51.5 0.00 0.35
BK 170303C00052000 C 03/03/17 52.0 0.00 0.34
BK 170303C00052500 C 03/03/17 52.5 0.00 0.34
BK 170303C00053000 C 03/03/17 53.0 0.00 0.34
BK 170303C00053500 C 03/03/17 53.5 0.00 0.34
BK 170303C00054000 C 03/03/17 54.0 0.00 0.34
BK 170303C00054500 C 03/03/17 54.5 0.00 0.32
BK 170303P00039000 P 03/03/17 39.0 0.07 0.29
BK 170303P00040000 P 03/03/17 40.0 0.14 0.27
BK 170303P00040500 P 03/03/17 40.5 0.17 0.29
BK 170303P00041000 P 03/03/17 41.0 0.22 0.33
BK 170303P00041500 P 03/03/17 41.5 0.28 0.36
BK 170303P00042000 P 03/03/17 42.0 0.36 0.42
BK 170303P00042500 P 03/03/17 42.5 0.45 0.51
BK 170303P00043000 P 03/03/17 43.0 0.57 0.64
BK 170303P00043500 P 03/03/17 43.5 0.70 0.79
BK 170303P00044000 P 03/03/17 44.0 0.90 0.96
BK 170303P00044500 P 03/03/17 44.5 1.09 1.18
BK 170303P00045000 P 03/03/17 45.0 1.33 1.44
BK 170303P00045500 P 03/03/17 45.5 1.61 1.74
BK 170303P00046000 P 03/03/17 46.0 1.50 2.10
BK 170303P00046500 P 03/03/17 46.5 1.56 3.65
BK 170303P00047000 P 03/03/17 47.0 2.64 3.55
BK 170303P00047500 P 03/03/17 47.5 2.19 5.40
BK 170303P00048000 P 03/03/17 48.0 2.97 6.10
BK 170303P00048500 P 03/03/17 48.5 3.45 6.55
BK 170303P00049000 P 03/03/17 49.0 3.60 6.70
BK 170303P00049500 P 03/03/17 49.5 4.70 6.20
BK 170303P00050000 P 03/03/17 50.0 4.15 8.00
BK 170303P00050500 P 03/03/17 50.5 5.05 7.20
BK 170303P00051000 P 03/03/17 51.0 5.55 8.70
BK 170303P00051500 P 03/03/17 51.5 5.30 9.40
BK 170303P00052000 P 03/03/17 52.0 5.95 10.00
BK 170303P00052500 P 03/03/17 52.5 6.15 10.40
BK 170303P00053000 P 03/03/17 53.0 6.65 11.00
BK 170303P00053500 P 03/03/17 53.5 7.15 11.40
BK 170303P00054000 P 03/03/17 54.0 7.65 12.00
BK 170303P00054500 P 03/03/17 54.5 9.75 10.90
BK 170317C00020000 C 03/17/17 20.0 23.15 25.00
BK 170317C00021000 C 03/17/17 21.0 21.30 25.50
BK 170317C00022000 C 03/17/17 22.0 20.30 24.45
BK 170317C00023000 C 03/17/17 23.0 19.30 23.20
BK 170317C00024000 C 03/17/17 24.0 18.30 22.30
BK 170317C00025000 C 03/17/17 25.0 17.30 21.30
BK 170317C00026000 C 03/17/17 26.0 16.30 20.20
BK 170317C00027000 C 03/17/17 27.0 15.30 19.45
BK 170317C00028000 C 03/17/17 28.0 14.30 18.30
BK 170317C00029000 C 03/17/17 29.0 13.30 17.20
BK 170317C00030000 C 03/17/17 30.0 13.35 15.00
BK 170317C00031000 C 03/17/17 31.0 12.65 14.00
BK 170317C00032000 C 03/17/17 32.0 10.30 14.25
BK 170317C00033000 C 03/17/17 33.0 11.00 11.85
BK 170317C00034000 C 03/17/17 34.0 8.30 12.30
BK 170317C00035000 C 03/17/17 35.0 7.30 11.30
BK 170317C00036000 C 03/17/17 36.0 6.30 10.40
BK 170317C00037000 C 03/17/17 37.0 6.85 7.90
BK 170317C00038000 C 03/17/17 38.0 5.95 7.00
BK 170317C00039000 C 03/17/17 39.0 5.15 6.00
BK 170317C00040000 C 03/17/17 40.0 4.20 4.95
BK 170317C00041000 C 03/17/17 41.0 3.25 4.05
BK 170317C00042000 C 03/17/17 42.0 3.05 3.20
BK 170317C00043000 C 03/17/17 43.0 2.33 2.41
BK 170317C00044000 C 03/17/17 44.0 1.67 1.75
BK 170317C00045000 C 03/17/17 45.0 1.14 1.21
BK 170317C00046000 C 03/17/17 46.0 0.73 0.78
BK 170317C00047000 C 03/17/17 47.0 0.42 0.50
BK 170317C00048000 C 03/17/17 48.0 0.18 0.38
BK 170317C00049000 C 03/17/17 49.0 0.04 0.45
BK 170317C00050000 C 03/17/17 50.0 0.05 0.20
BK 170317C00055000 C 03/17/17 55.0 0.00 0.20
BK 170317C00060000 C 03/17/17 60.0 0.00 0.15
BK 170317C00065000 C 03/17/17 65.0 0.00 0.10
BK 170317C00070000 C 03/17/17 70.0 0.00 0.06
BK 170317P00020000 P 03/17/17 20.0 0.00 0.07
BK 170317P00021000 P 03/17/17 21.0 0.00 0.07
BK 170317P00022000 P 03/17/17 22.0 0.00 0.09
BK 170317P00023000 P 03/17/17 23.0 0.00 0.13
BK 170317P00024000 P 03/17/17 24.0 0.00 0.17
BK 170317P00025000 P 03/17/17 25.0 0.00 0.21
BK 170317P00026000 P 03/17/17 26.0 0.00 0.26
BK 170317P00027000 P 03/17/17 27.0 0.00 0.32
BK 170317P00028000 P 03/17/17 28.0 0.00 0.03
BK 170317P00029000 P 03/17/17 29.0 0.00 0.35
BK 170317P00030000 P 03/17/17 30.0 0.00 0.36
BK 170317P00031000 P 03/17/17 31.0 0.00 0.35
BK 170317P00032000 P 03/17/17 32.0 0.00 0.37
BK 170317P00033000 P 03/17/17 33.0 0.00 0.37
BK 170317P00034000 P 03/17/17 34.0 0.00 0.38
BK 170317P00035000 P 03/17/17 35.0 0.01 0.49
BK 170317P00036000 P 03/17/17 36.0 0.02 0.42
BK 170317P00037000 P 03/17/17 37.0 0.05 0.48
BK 170317P00038000 P 03/17/17 38.0 0.09 0.49
BK 170317P00039000 P 03/17/17 39.0 0.17 0.28
BK 170317P00040000 P 03/17/17 40.0 0.25 0.34
BK 170317P00041000 P 03/17/17 41.0 0.35 0.42
BK 170317P00042000 P 03/17/17 42.0 0.52 0.59
BK 170317P00043000 P 03/17/17 43.0 0.76 0.80
BK 170317P00044000 P 03/17/17 44.0 1.10 1.14
BK 170317P00045000 P 03/17/17 45.0 1.55 1.60
BK 170317P00046000 P 03/17/17 46.0 2.11 2.19
BK 170317P00047000 P 03/17/17 47.0 2.82 3.50
BK 170317P00048000 P 03/17/17 48.0 3.60 4.25
BK 170317P00049000 P 03/17/17 49.0 4.45 5.10
BK 170317P00050000 P 03/17/17 50.0 5.35 6.10
BK 170317P00055000 P 03/17/17 55.0 9.95 11.60
BK 170317P00060000 P 03/17/17 60.0 14.90 16.90
BK 170317P00065000 P 03/17/17 65.0 18.70 22.95
BK 170317P00070000 P 03/17/17 70.0 25.15 26.90
BK 170616C00022000 C 06/16/17 22.0 21.70 22.90
BK 170616C00023000 C 06/16/17 23.0 19.30 23.20
BK 170616C00024000 C 06/16/17 24.0 18.30 22.10
BK 170616C00025000 C 06/16/17 25.0 17.30 21.20
BK 170616C00026000 C 06/16/17 26.0 16.30 20.00
BK 170616C00027000 C 06/16/17 27.0 15.30 19.05
BK 170616C00028000 C 06/16/17 28.0 14.30 18.25
BK 170616C00029000 C 06/16/17 29.0 13.30 17.20
BK 170616C00030000 C 06/16/17 30.0 12.30 16.20
BK 170616C00031000 C 06/16/17 31.0 11.30 15.25
BK 170616C00032000 C 06/16/17 32.0 10.35 14.00
BK 170616C00033000 C 06/16/17 33.0 10.70 12.05
BK 170616C00034000 C 06/16/17 34.0 10.00 11.10
BK 170616C00035000 C 06/16/17 35.0 9.00 10.05
BK 170616C00036000 C 06/16/17 36.0 8.05 9.05
BK 170616C00037000 C 06/16/17 37.0 7.20 8.30
BK 170616C00038000 C 06/16/17 38.0 6.30 7.35
BK 170616C00039000 C 06/16/17 39.0 5.45 6.40
BK 170616C00040000 C 06/16/17 40.0 4.90 5.55
BK 170616C00041000 C 06/16/17 41.0 4.10 4.75
BK 170616C00042000 C 06/16/17 42.0 3.60 4.00
BK 170616C00043000 C 06/16/17 43.0 3.00 3.30
BK 170616C00044000 C 06/16/17 44.0 2.63 2.67
BK 170616C00045000 C 06/16/17 45.0 2.10 2.14
BK 170616C00046000 C 06/16/17 46.0 1.59 1.60
BK 170616C00047000 C 06/16/17 47.0 1.25 1.29
BK 170616C00048000 C 06/16/17 48.0 0.94 0.98
BK 170616C00049000 C 06/16/17 49.0 0.67 0.74
BK 170616C00050000 C 06/16/17 50.0 0.48 0.58
BK 170616C00055000 C 06/16/17 55.0 0.01 0.30
BK 170616C00060000 C 06/16/17 60.0 0.00 0.29
BK 170616C00065000 C 06/16/17 65.0 0.00 0.24
BK 170616C00070000 C 06/16/17 70.0 0.00 0.21
BK 170616P00022000 P 06/16/17 22.0 0.00 0.25
BK 170616P00023000 P 06/16/17 23.0 0.00 0.49
BK 170616P00024000 P 06/16/17 24.0 0.00 0.49
BK 170616P00025000 P 06/16/17 25.0 0.00 0.35
BK 170616P00026000 P 06/16/17 26.0 0.01 0.49
BK 170616P00027000 P 06/16/17 27.0 0.01 0.49
BK 170616P00028000 P 06/16/17 28.0 0.03 0.49
BK 170616P00029000 P 06/16/17 29.0 0.03 0.50
BK 170616P00030000 P 06/16/17 30.0 0.05 0.39
BK 170616P00031000 P 06/16/17 31.0 0.06 0.50
BK 170616P00032000 P 06/16/17 32.0 0.09 0.50
BK 170616P00033000 P 06/16/17 33.0 0.20 0.51
BK 170616P00034000 P 06/16/17 34.0 0.19 0.56
BK 170616P00035000 P 06/16/17 35.0 0.26 0.63
BK 170616P00036000 P 06/16/17 36.0 0.35 0.54
BK 170616P00037000 P 06/16/17 37.0 0.46 0.59
BK 170616P00038000 P 06/16/17 38.0 0.58 0.70
BK 170616P00039000 P 06/16/17 39.0 0.72 0.78
BK 170616P00040000 P 06/16/17 40.0 0.90 0.96
BK 170616P00041000 P 06/16/17 41.0 1.11 1.18
BK 170616P00042000 P 06/16/17 42.0 1.37 1.45
BK 170616P00043000 P 06/16/17 43.0 1.71 1.81
BK 170616P00044000 P 06/16/17 44.0 2.11 2.18
BK 170616P00045000 P 06/16/17 45.0 2.57 2.60
BK 170616P00046000 P 06/16/17 46.0 3.05 3.15
BK 170616P00047000 P 06/16/17 47.0 3.70 3.80
BK 170616P00048000 P 06/16/17 48.0 4.35 4.45
BK 170616P00049000 P 06/16/17 49.0 5.10 6.05
BK 170616P00050000 P 06/16/17 50.0 5.90 6.90
BK 170616P00055000 P 06/16/17 55.0 10.40 11.55
BK 170616P00060000 P 06/16/17 60.0 13.75 18.00
BK 170616P00065000 P 06/16/17 65.0 18.75 23.00
BK 170616P00070000 P 06/16/17 70.0 25.20 27.20
BK 170915C00025000 C 09/15/17 25.0 18.65 20.15
BK 170915C00026000 C 09/15/17 26.0 16.30 19.95
BK 170915C00027000 C 09/15/17 27.0 15.30 18.95
BK 170915C00028000 C 09/15/17 28.0 14.30 18.10
BK 170915C00029000 C 09/15/17 29.0 13.35 17.05
BK 170915C00030000 C 09/15/17 30.0 13.40 15.00
BK 170915C00031000 C 09/15/17 31.0 12.50 14.05
BK 170915C00032000 C 09/15/17 32.0 12.00 13.15
BK 170915C00033000 C 09/15/17 33.0 11.00 12.25
BK 170915C00034000 C 09/15/17 34.0 10.10 11.30
BK 170915C00035000 C 09/15/17 35.0 9.25 10.30
BK 170915C00036000 C 09/15/17 36.0 8.35 9.50
BK 170915C00037000 C 09/15/17 37.0 7.55 8.70
BK 170915C00038000 C 09/15/17 38.0 6.75 7.70
BK 170915C00039000 C 09/15/17 39.0 5.95 6.95
BK 170915C00040000 C 09/15/17 40.0 5.30 6.15
BK 170915C00041000 C 09/15/17 41.0 5.00 5.40
BK 170915C00042000 C 09/15/17 42.0 4.30 4.70
BK 170915C00043000 C 09/15/17 43.0 3.65 4.10
BK 170915C00044000 C 09/15/17 44.0 3.20 3.45
BK 170915C00045000 C 09/15/17 45.0 2.67 2.94
BK 170915C00046000 C 09/15/17 46.0 2.26 2.52
BK 170915C00047000 C 09/15/17 47.0 1.82 2.08
BK 170915C00048000 C 09/15/17 48.0 1.49 1.70
BK 170915C00049000 C 09/15/17 49.0 1.23 1.38
BK 170915C00050000 C 09/15/17 50.0 0.98 1.10
BK 170915C00055000 C 09/15/17 55.0 0.16 0.54
BK 170915C00060000 C 09/15/17 60.0 0.00 0.49
BK 170915C00065000 C 09/15/17 65.0 0.00 0.32
BK 170915P00025000 P 09/15/17 25.0 0.05 0.48
BK 170915P00026000 P 09/15/17 26.0 0.06 0.50
BK 170915P00027000 P 09/15/17 27.0 0.09 0.50
BK 170915P00028000 P 09/15/17 28.0 0.12 0.50
BK 170915P00029000 P 09/15/17 29.0 0.16 0.55
BK 170915P00030000 P 09/15/17 30.0 0.22 0.60
BK 170915P00031000 P 09/15/17 31.0 0.28 0.66
BK 170915P00032000 P 09/15/17 32.0 0.34 0.74
BK 170915P00033000 P 09/15/17 33.0 0.42 0.60
BK 170915P00034000 P 09/15/17 34.0 0.51 0.85
BK 170915P00035000 P 09/15/17 35.0 0.64 0.93
BK 170915P00036000 P 09/15/17 36.0 0.74 1.11
BK 170915P00037000 P 09/15/17 37.0 0.89 1.03
BK 170915P00038000 P 09/15/17 38.0 1.07 1.24
BK 170915P00039000 P 09/15/17 39.0 1.25 1.41
BK 170915P00040000 P 09/15/17 40.0 1.51 1.81
BK 170915P00041000 P 09/15/17 41.0 1.77 1.96
BK 170915P00042000 P 09/15/17 42.0 2.06 2.31
BK 170915P00043000 P 09/15/17 43.0 2.46 2.81
BK 170915P00044000 P 09/15/17 44.0 2.87 3.30
BK 170915P00045000 P 09/15/17 45.0 3.30 3.75
BK 170915P00046000 P 09/15/17 46.0 3.85 4.30
BK 170915P00047000 P 09/15/17 47.0 4.45 4.85
BK 170915P00048000 P 09/15/17 48.0 5.05 5.50
BK 170915P00049000 P 09/15/17 49.0 5.75 6.70
BK 170915P00050000 P 09/15/17 50.0 6.50 7.50
BK 170915P00055000 P 09/15/17 55.0 10.65 11.80
BK 170915P00060000 P 09/15/17 60.0 13.85 18.05
BK 170915P00065000 P 09/15/17 65.0 20.30 21.60
BK 180119C00018000 C 01/19/18 18.0 25.40 26.90
BK 180119C00020000 C 01/19/18 20.0 22.30 26.45
BK 180119C00023000 C 01/19/18 23.0 20.35 23.45
BK 180119C00025000 C 01/19/18 25.0 18.65 20.15
BK 180119C00028000 C 01/19/18 28.0 15.10 17.55
BK 180119C00030000 C 01/19/18 30.0 14.00 15.25
BK 180119C00033000 C 01/19/18 33.0 11.40 12.50
BK 180119C00035000 C 01/19/18 35.0 9.70 10.80
BK 180119C00038000 C 01/19/18 38.0 7.30 8.40
BK 180119C00040000 C 01/19/18 40.0 6.00 6.90
BK 180119C00042000 C 01/19/18 42.0 4.95 5.60
BK 180119C00045000 C 01/19/18 45.0 3.55 3.95
BK 180119C00047000 C 01/19/18 47.0 2.46 2.90
BK 180119C00050000 C 01/19/18 50.0 1.51 1.90
BK 180119C00055000 C 01/19/18 55.0 0.44 0.98
BK 180119C00060000 C 01/19/18 60.0 0.10 0.92
BK 180119C00065000 C 01/19/18 65.0 0.00 0.54
BK 180119C00070000 C 01/19/18 70.0 0.00 0.46
BK 180119P00018000 P 01/19/18 18.0 0.03 0.35
BK 180119P00020000 P 01/19/18 20.0 0.03 0.99
BK 180119P00023000 P 01/19/18 23.0 0.11 0.91
BK 180119P00025000 P 01/19/18 25.0 0.19 0.99
BK 180119P00028000 P 01/19/18 28.0 0.35 1.01
BK 180119P00030000 P 01/19/18 30.0 0.51 0.78
BK 180119P00033000 P 01/19/18 33.0 0.83 1.25
BK 180119P00035000 P 01/19/18 35.0 1.12 1.45
BK 180119P00038000 P 01/19/18 38.0 1.75 2.33
BK 180119P00040000 P 01/19/18 40.0 2.30 2.77
BK 180119P00042000 P 01/19/18 42.0 2.98 3.50
BK 180119P00045000 P 01/19/18 45.0 4.25 4.85
BK 180119P00047000 P 01/19/18 47.0 5.35 6.00
BK 180119P00050000 P 01/19/18 50.0 7.25 7.95
BK 180119P00055000 P 01/19/18 55.0 11.15 12.25
BK 180119P00060000 P 01/19/18 60.0 15.60 16.90
BK 180119P00065000 P 01/19/18 65.0 20.05 21.70
BK 180119P00070000 P 01/19/18 70.0 25.30 26.65
BK 190118C00023000 C 01/18/19 23.0 20.40 22.10
BK 190118C00025000 C 01/18/19 25.0 18.55 20.20
BK 190118C00028000 C 01/18/19 28.0 15.90 17.60
BK 190118C00030000 C 01/18/19 30.0 14.20 15.95
BK 190118C00033000 C 01/18/19 33.0 11.85 13.60
BK 190118C00035000 C 01/18/19 35.0 10.40 12.10
BK 190118C00038000 C 01/18/19 38.0 8.35 10.00
BK 190118C00040000 C 01/18/19 40.0 7.10 8.80
BK 190118C00043000 C 01/18/19 43.0 5.45 7.10
BK 190118C00045000 C 01/18/19 45.0 4.75 5.90
BK 190118C00047000 C 01/18/19 47.0 3.75 5.10
BK 190118C00050000 C 01/18/19 50.0 2.62 4.00
BK 190118C00055000 C 01/18/19 55.0 1.90 2.47
BK 190118C00060000 C 01/18/19 60.0 0.94 1.59
BK 190118C00065000 C 01/18/19 65.0 0.28 1.09
BK 190118C00070000 C 01/18/19 70.0 0.07 1.00
BK 190118P00023000 P 01/18/19 23.0 0.37 1.17
BK 190118P00025000 P 01/18/19 25.0 0.56 1.10
BK 190118P00028000 P 01/18/19 28.0 0.92 1.72
BK 190118P00030000 P 01/18/19 30.0 1.22 1.98
BK 190118P00033000 P 01/18/19 33.0 1.81 2.58
BK 190118P00035000 P 01/18/19 35.0 2.25 3.10
BK 190118P00038000 P 01/18/19 38.0 3.00 4.05
BK 190118P00040000 P 01/18/19 40.0 3.90 4.60
BK 190118P00043000 P 01/18/19 43.0 4.90 6.10
BK 190118P00045000 P 01/18/19 45.0 5.85 7.10
BK 190118P00047000 P 01/18/19 47.0 6.90 8.20
BK 190118P00050000 P 01/18/19 50.0 8.70 10.05
BK 190118P00055000 P 01/18/19 55.0 12.15 13.85
BK 190118P00060000 P 01/18/19 60.0 16.30 17.95
BK 190118P00065000 P 01/18/19 65.0 20.80 22.55
BK 190118P00070000 P 01/18/19 70.0 25.55 27.25

OPRA data is delayed 15 minutes.