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 (2014-11-14)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 141220C00023000 C 12/20/14 23.0 17.70 18.10
BK 141220C00024000 C 12/20/14 24.0 15.30 17.35
BK 141220C00025000 C 12/20/14 25.0 14.70 17.35
BK 141220C00026000 C 12/20/14 26.0 13.30 16.00
BK 141220C00027000 C 12/20/14 27.0 12.30 15.00
BK 141220C00028000 C 12/20/14 28.0 11.45 14.00
BK 141220C00029000 C 12/20/14 29.0 11.60 12.10
BK 141220C00030000 C 12/20/14 30.0 10.75 11.10
BK 141220C00030500 C 12/20/14 30.5 8.75 10.60
BK 141220C00031000 C 12/20/14 31.0 9.25 10.70
BK 141220C00031500 C 12/20/14 31.5 9.20 9.60
BK 141220C00032000 C 12/20/14 32.0 8.80 9.10
BK 141220C00032500 C 12/20/14 32.5 8.20 8.65
BK 141220C00033000 C 12/20/14 33.0 7.80 8.15
BK 141220C00033500 C 12/20/14 33.5 7.20 7.60
BK 141220C00034000 C 12/20/14 34.0 6.80 7.05
BK 141220C00034500 C 12/20/14 34.5 6.30 6.55
BK 141220C00035000 C 12/20/14 35.0 5.80 6.05
BK 141220C00035500 C 12/20/14 35.5 5.25 5.55
BK 141220C00036000 C 12/20/14 36.0 4.80 5.05
BK 141220C00036500 C 12/20/14 36.5 4.20 4.55
BK 141220C00037000 C 12/20/14 37.0 3.75 4.05
BK 141220C00037500 C 12/20/14 37.5 3.15 3.55
BK 141220C00038000 C 12/20/14 38.0 2.77 3.05
BK 141220C00038500 C 12/20/14 38.5 2.29 2.52
BK 141220C00039000 C 12/20/14 39.0 1.77 2.02
BK 141220C00039500 C 12/20/14 39.5 1.30 1.52
BK 141220C00040000 C 12/20/14 40.0 0.78 1.06
BK 141220C00040500 C 12/20/14 40.5 0.32 0.49
BK 141220C00041000 C 12/20/14 41.0 0.00 0.03
BK 141220C00041500 C 12/20/14 41.5 0.00 0.08
BK 141220C00042000 C 12/20/14 42.0 0.00 0.09
BK 141220C00042500 C 12/20/14 42.5 0.00 0.08
BK 141220C00043000 C 12/20/14 43.0 0.00 0.08
BK 141220C00043500 C 12/20/14 43.5 0.00 0.07
BK 141220C00044000 C 12/20/14 44.0 0.00 0.08
BK 141220C00044500 C 12/20/14 44.5 0.00 0.07
BK 141220C00045000 C 12/20/14 45.0 0.00 0.08
BK 141220C00045500 C 12/20/14 45.5 0.00 0.07
BK 141220C00046000 C 12/20/14 46.0 0.00 0.11
BK 141220C00046500 C 12/20/14 46.5 0.00 0.07
BK 141220C00047000 C 12/20/14 47.0 0.00 0.08
BK 141220C00047500 C 12/20/14 47.5 0.00 0.07
BK 141220C00048000 C 12/20/14 48.0 0.00 0.12
BK 141220C00048500 C 12/20/14 48.5 0.00 0.07
BK 141220C00049000 C 12/20/14 49.0 0.00 0.07
BK 141220C00050000 C 12/20/14 50.0 0.00 0.07
BK 141220P00023000 P 12/20/14 23.0 0.00 0.08
BK 141220P00024000 P 12/20/14 24.0 0.00 0.08
BK 141220P00025000 P 12/20/14 25.0 0.00 0.08
BK 141220P00026000 P 12/20/14 26.0 0.00 0.08
BK 141220P00027000 P 12/20/14 27.0 0.00 0.11
BK 141220P00028000 P 12/20/14 28.0 0.00 0.08
BK 141220P00029000 P 12/20/14 29.0 0.00 0.11
BK 141220P00030000 P 12/20/14 30.0 0.00 0.11
BK 141220P00030500 P 12/20/14 30.5 0.00 0.11
BK 141220P00031000 P 12/20/14 31.0 0.00 0.11
BK 141220P00031500 P 12/20/14 31.5 0.00 0.11
BK 141220P00032000 P 12/20/14 32.0 0.00 0.08
BK 141220P00032500 P 12/20/14 32.5 0.00 0.11
BK 141220P00033000 P 12/20/14 33.0 0.00 0.11
BK 141220P00033500 P 12/20/14 33.5 0.00 0.11
BK 141220P00034000 P 12/20/14 34.0 0.00 0.08
BK 141220P00034500 P 12/20/14 34.5 0.00 0.11
BK 141220P00035000 P 12/20/14 35.0 0.00 0.11
BK 141220P00035500 P 12/20/14 35.5 0.00 0.11
BK 141220P00036000 P 12/20/14 36.0 0.00 0.09
BK 141220P00036500 P 12/20/14 36.5 0.00 0.07
BK 141220P00037000 P 12/20/14 37.0 0.00 0.08
BK 141220P00037500 P 12/20/14 37.5 0.00 0.08
BK 141220P00038000 P 12/20/14 38.0 0.00 0.08
BK 141220P00038500 P 12/20/14 38.5 0.00 0.08
BK 141220P00039000 P 12/20/14 39.0 0.00 0.08
BK 141220P00039500 P 12/20/14 39.5 0.00 0.08
BK 141220P00040000 P 12/20/14 40.0 0.00 0.09
BK 141220P00040500 P 12/20/14 40.5 0.00 0.06
BK 141220P00041000 P 12/20/14 41.0 0.00 0.25
BK 141220P00041500 P 12/20/14 41.5 0.20 0.75
BK 141220P00042000 P 12/20/14 42.0 0.65 1.20
BK 141220P00042500 P 12/20/14 42.5 1.09 1.70
BK 141220P00043000 P 12/20/14 43.0 1.87 2.22
BK 141220P00043500 P 12/20/14 43.5 2.37 2.72
BK 141220P00044000 P 12/20/14 44.0 2.87 3.20
BK 141220P00044500 P 12/20/14 44.5 3.20 3.75
BK 141220P00045000 P 12/20/14 45.0 3.70 4.25
BK 141220P00045500 P 12/20/14 45.5 4.20 4.75
BK 141220P00046000 P 12/20/14 46.0 4.60 5.25
BK 141220P00046500 P 12/20/14 46.5 5.20 5.80
BK 141220P00047000 P 12/20/14 47.0 5.75 6.30
BK 141220P00047500 P 12/20/14 47.5 6.20 6.80
BK 141220P00048000 P 12/20/14 48.0 6.75 7.30
BK 141220P00048500 P 12/20/14 48.5 7.20 7.85
BK 141220P00049000 P 12/20/14 49.0 7.70 8.25
BK 141220P00050000 P 12/20/14 50.0 8.70 9.25
BK 141226C00028000 C 12/26/14 28.0 12.75 13.50
BK 141226C00029000 C 12/26/14 29.0 10.50 12.35
BK 141226C00030000 C 12/26/14 30.0 10.25 11.35
BK 141226C00031000 C 12/26/14 31.0 9.65 10.35
BK 141226C00031500 C 12/26/14 31.5 9.20 9.95
BK 141226C00032000 C 12/26/14 32.0 8.75 9.40
BK 141226C00032500 C 12/26/14 32.5 8.30 8.95
BK 141226C00033000 C 12/26/14 33.0 7.75 8.30
BK 141226C00033500 C 12/26/14 33.5 7.30 7.95
BK 141226C00034000 C 12/26/14 34.0 6.80 7.35
BK 141226C00034500 C 12/26/14 34.5 6.30 6.80
BK 141226C00035000 C 12/26/14 35.0 5.80 6.35
BK 141226C00035500 C 12/26/14 35.5 5.25 5.85
BK 141226C00036000 C 12/26/14 36.0 4.75 5.35
BK 141226C00036500 C 12/26/14 36.5 4.20 4.90
BK 141226C00037000 C 12/26/14 37.0 3.80 4.35
BK 141226C00037500 C 12/26/14 37.5 3.30 3.85
BK 141226C00038000 C 12/26/14 38.0 2.81 3.35
BK 141226C00038500 C 12/26/14 38.5 2.31 2.67
BK 141226C00039000 C 12/26/14 39.0 1.79 2.16
BK 141226C00039500 C 12/26/14 39.5 1.37 1.90
BK 141226C00040000 C 12/26/14 40.0 0.93 1.44
BK 141226C00040500 C 12/26/14 40.5 0.56 0.86
BK 141226C00041000 C 12/26/14 41.0 0.24 0.30
BK 141226C00041500 C 12/26/14 41.5 0.11 0.30
BK 141226C00042000 C 12/26/14 42.0 0.02 0.18
BK 141226C00042500 C 12/26/14 42.5 0.00 0.10
BK 141226C00043000 C 12/26/14 43.0 0.00 0.09
BK 141226C00043500 C 12/26/14 43.5 0.00 0.09
BK 141226C00044000 C 12/26/14 44.0 0.00 0.08
BK 141226C00044500 C 12/26/14 44.5 0.00 0.08
BK 141226C00045000 C 12/26/14 45.0 0.00 0.08
BK 141226C00045500 C 12/26/14 45.5 0.00 0.08
BK 141226C00046000 C 12/26/14 46.0 0.00 0.08
BK 141226C00046500 C 12/26/14 46.5 0.00 0.08
BK 141226C00047000 C 12/26/14 47.0 0.00 0.08
BK 141226C00047500 C 12/26/14 47.5 0.00 0.08
BK 141226C00048000 C 12/26/14 48.0 0.00 0.08
BK 141226C00048500 C 12/26/14 48.5 0.00 0.08
BK 141226C00049000 C 12/26/14 49.0 0.00 0.08
BK 141226C00050000 C 12/26/14 50.0 0.00 0.08
BK 141226P00028000 P 12/26/14 28.0 0.00 0.08
BK 141226P00029000 P 12/26/14 29.0 0.00 0.08
BK 141226P00030000 P 12/26/14 30.0 0.00 0.08
BK 141226P00031000 P 12/26/14 31.0 0.00 0.08
BK 141226P00031500 P 12/26/14 31.5 0.00 0.09
BK 141226P00032000 P 12/26/14 32.0 0.00 0.09
BK 141226P00032500 P 12/26/14 32.5 0.00 0.09
BK 141226P00033000 P 12/26/14 33.0 0.00 0.09
BK 141226P00033500 P 12/26/14 33.5 0.00 0.09
BK 141226P00034000 P 12/26/14 34.0 0.00 0.10
BK 141226P00034500 P 12/26/14 34.5 0.00 0.10
BK 141226P00035000 P 12/26/14 35.0 0.00 0.10
BK 141226P00035500 P 12/26/14 35.5 0.00 0.10
BK 141226P00036000 P 12/26/14 36.0 0.00 0.10
BK 141226P00036500 P 12/26/14 36.5 0.00 0.10
BK 141226P00037000 P 12/26/14 37.0 0.00 0.10
BK 141226P00037500 P 12/26/14 37.5 0.00 0.11
BK 141226P00038000 P 12/26/14 38.0 0.00 0.10
BK 141226P00038500 P 12/26/14 38.5 0.00 0.10
BK 141226P00039000 P 12/26/14 39.0 0.00 0.12
BK 141226P00039500 P 12/26/14 39.5 0.00 0.13
BK 141226P00040000 P 12/26/14 40.0 0.01 0.16
BK 141226P00040500 P 12/26/14 40.5 0.18 0.24
BK 141226P00041000 P 12/26/14 41.0 0.29 0.47
BK 141226P00041500 P 12/26/14 41.5 0.43 0.83
BK 141226P00042000 P 12/26/14 42.0 0.74 1.24
BK 141226P00042500 P 12/26/14 42.5 1.18 1.72
BK 141226P00043000 P 12/26/14 43.0 1.88 2.21
BK 141226P00043500 P 12/26/14 43.5 2.37 2.70
BK 141226P00044000 P 12/26/14 44.0 2.59 3.20
BK 141226P00044500 P 12/26/14 44.5 3.20 3.80
BK 141226P00045000 P 12/26/14 45.0 3.60 4.20
BK 141226P00045500 P 12/26/14 45.5 4.20 4.70
BK 141226P00046000 P 12/26/14 46.0 4.70 5.30
BK 141226P00046500 P 12/26/14 46.5 5.20 5.70
BK 141226P00047000 P 12/26/14 47.0 5.70 6.20
BK 141226P00047500 P 12/26/14 47.5 6.20 6.80
BK 141226P00048000 P 12/26/14 48.0 6.70 7.30
BK 141226P00048500 P 12/26/14 48.5 7.20 7.80
BK 141226P00049000 P 12/26/14 49.0 7.70 8.30
BK 141226P00050000 P 12/26/14 50.0 8.70 9.30
BK 150102C00031000 C 01/02/15 31.0 9.75 10.30
BK 150102C00032000 C 01/02/15 32.0 8.70 9.30
BK 150102C00032500 C 01/02/15 32.5 8.20 8.80
BK 150102C00033000 C 01/02/15 33.0 7.75 8.45
BK 150102C00033500 C 01/02/15 33.5 7.30 7.90
BK 150102C00034000 C 01/02/15 34.0 6.80 7.30
BK 150102C00034500 C 01/02/15 34.5 6.30 6.80
BK 150102C00035000 C 01/02/15 35.0 5.80 6.30
BK 150102C00035500 C 01/02/15 35.5 5.30 5.80
BK 150102C00036000 C 01/02/15 36.0 4.80 5.35
BK 150102C00036500 C 01/02/15 36.5 4.30 4.85
BK 150102C00037000 C 01/02/15 37.0 3.80 4.35
BK 150102C00037500 C 01/02/15 37.5 3.35 3.80
BK 150102C00038000 C 01/02/15 38.0 2.87 3.20
BK 150102C00038500 C 01/02/15 38.5 2.39 2.69
BK 150102C00039000 C 01/02/15 39.0 1.91 2.40
BK 150102C00039500 C 01/02/15 39.5 1.44 1.78
BK 150102C00040000 C 01/02/15 40.0 1.02 1.29
BK 150102C00040500 C 01/02/15 40.5 0.72 0.82
BK 150102C00041000 C 01/02/15 41.0 0.44 0.54
BK 150102C00041500 C 01/02/15 41.5 0.24 0.33
BK 150102C00042000 C 01/02/15 42.0 0.12 0.19
BK 150102C00042500 C 01/02/15 42.5 0.01 0.16
BK 150102C00043000 C 01/02/15 43.0 0.00 0.12
BK 150102C00043500 C 01/02/15 43.5 0.00 0.11
BK 150102C00044000 C 01/02/15 44.0 0.00 0.10
BK 150102C00044500 C 01/02/15 44.5 0.00 0.09
BK 150102C00045000 C 01/02/15 45.0 0.00 0.09
BK 150102C00045500 C 01/02/15 45.5 0.00 0.09
BK 150102C00046000 C 01/02/15 46.0 0.00 0.09
BK 150102C00046500 C 01/02/15 46.5 0.00 0.09
BK 150102C00047000 C 01/02/15 47.0 0.00 0.09
BK 150102C00047500 C 01/02/15 47.5 0.00 0.07
BK 150102C00048000 C 01/02/15 48.0 0.00 0.09
BK 150102C00048500 C 01/02/15 48.5 0.00 0.07
BK 150102C00049000 C 01/02/15 49.0 0.00 0.08
BK 150102C00050000 C 01/02/15 50.0 0.00 0.08
BK 150102P00031000 P 01/02/15 31.0 0.00 0.11
BK 150102P00032000 P 01/02/15 32.0 0.00 0.11
BK 150102P00032500 P 01/02/15 32.5 0.00 0.12
BK 150102P00033000 P 01/02/15 33.0 0.00 0.12
BK 150102P00033500 P 01/02/15 33.5 0.00 0.12
BK 150102P00034000 P 01/02/15 34.0 0.00 0.12
BK 150102P00034500 P 01/02/15 34.5 0.00 0.12
BK 150102P00035000 P 01/02/15 35.0 0.00 0.12
BK 150102P00035500 P 01/02/15 35.5 0.00 0.12
BK 150102P00036000 P 01/02/15 36.0 0.00 0.12
BK 150102P00036500 P 01/02/15 36.5 0.00 0.12
BK 150102P00037000 P 01/02/15 37.0 0.00 0.13
BK 150102P00037500 P 01/02/15 37.5 0.00 0.13
BK 150102P00038000 P 01/02/15 38.0 0.00 0.14
BK 150102P00038500 P 01/02/15 38.5 0.02 0.15
BK 150102P00039000 P 01/02/15 39.0 0.03 0.17
BK 150102P00039500 P 01/02/15 39.5 0.07 0.20
BK 150102P00040000 P 01/02/15 40.0 0.13 0.29
BK 150102P00040500 P 01/02/15 40.5 0.29 0.44
BK 150102P00041000 P 01/02/15 41.0 0.46 0.66
BK 150102P00041500 P 01/02/15 41.5 0.58 0.95
BK 150102P00042000 P 01/02/15 42.0 1.02 1.35
BK 150102P00042500 P 01/02/15 42.5 1.48 1.76
BK 150102P00043000 P 01/02/15 43.0 1.90 2.25
BK 150102P00043500 P 01/02/15 43.5 2.11 2.72
BK 150102P00044000 P 01/02/15 44.0 2.88 3.20
BK 150102P00044500 P 01/02/15 44.5 3.20 3.70
BK 150102P00045000 P 01/02/15 45.0 3.70 4.30
BK 150102P00045500 P 01/02/15 45.5 4.25 4.80
BK 150102P00046000 P 01/02/15 46.0 4.75 5.25
BK 150102P00046500 P 01/02/15 46.5 5.20 5.75
BK 150102P00047000 P 01/02/15 47.0 5.70 6.20
BK 150102P00047500 P 01/02/15 47.5 6.20 6.70
BK 150102P00048000 P 01/02/15 48.0 6.70 7.20
BK 150102P00048500 P 01/02/15 48.5 7.20 7.75
BK 150102P00049000 P 01/02/15 49.0 7.65 8.30
BK 150102P00050000 P 01/02/15 50.0 8.55 9.20
BK 150109C00032000 C 01/09/15 32.0 8.85 9.50
BK 150109C00033000 C 01/09/15 33.0 7.85 8.30
BK 150109C00033500 C 01/09/15 33.5 7.35 7.80
BK 150109C00034000 C 01/09/15 34.0 6.85 7.35
BK 150109C00034500 C 01/09/15 34.5 6.35 7.00
BK 150109C00035000 C 01/09/15 35.0 5.85 6.30
BK 150109C00035500 C 01/09/15 35.5 5.35 5.90
BK 150109C00036000 C 01/09/15 36.0 4.85 5.40
BK 150109C00036500 C 01/09/15 36.5 4.30 4.85
BK 150109C00037000 C 01/09/15 37.0 3.80 4.40
BK 150109C00037500 C 01/09/15 37.5 3.40 3.90
BK 150109C00038000 C 01/09/15 38.0 2.94 3.40
BK 150109C00038500 C 01/09/15 38.5 2.48 2.90
BK 150109C00039000 C 01/09/15 39.0 2.04 2.42
BK 150109C00039500 C 01/09/15 39.5 1.58 2.00
BK 150109C00040000 C 01/09/15 40.0 1.24 1.50
BK 150109C00040500 C 01/09/15 40.5 0.90 1.21
BK 150109C00041000 C 01/09/15 41.0 0.59 0.78
BK 150109C00041500 C 01/09/15 41.5 0.39 0.48
BK 150109C00042000 C 01/09/15 42.0 0.24 0.38
BK 150109C00042500 C 01/09/15 42.5 0.13 0.21
BK 150109C00043000 C 01/09/15 43.0 0.04 0.18
BK 150109C00043500 C 01/09/15 43.5 0.02 0.14
BK 150109C00044000 C 01/09/15 44.0 0.00 0.12
BK 150109C00044500 C 01/09/15 44.5 0.00 0.10
BK 150109C00045000 C 01/09/15 45.0 0.00 0.10
BK 150109C00045500 C 01/09/15 45.5 0.00 0.09
BK 150109C00046000 C 01/09/15 46.0 0.00 0.08
BK 150109C00046500 C 01/09/15 46.5 0.00 0.09
BK 150109C00047000 C 01/09/15 47.0 0.00 0.09
BK 150109C00047500 C 01/09/15 47.5 0.00 0.09
BK 150109C00048000 C 01/09/15 48.0 0.00 0.09
BK 150109C00048500 C 01/09/15 48.5 0.00 0.07
BK 150109C00049000 C 01/09/15 49.0 0.00 0.08
BK 150109C00050000 C 01/09/15 50.0 0.00 0.08
BK 150109P00032000 P 01/09/15 32.0 0.00 0.13
BK 150109P00033000 P 01/09/15 33.0 0.00 0.12
BK 150109P00033500 P 01/09/15 33.5 0.00 0.13
BK 150109P00034000 P 01/09/15 34.0 0.00 0.12
BK 150109P00034500 P 01/09/15 34.5 0.00 0.12
BK 150109P00035000 P 01/09/15 35.0 0.00 0.12
BK 150109P00035500 P 01/09/15 35.5 0.00 0.14
BK 150109P00036000 P 01/09/15 36.0 0.00 0.14
BK 150109P00036500 P 01/09/15 36.5 0.02 0.14
BK 150109P00037000 P 01/09/15 37.0 0.02 0.15
BK 150109P00037500 P 01/09/15 37.5 0.04 0.17
BK 150109P00038000 P 01/09/15 38.0 0.04 0.19
BK 150109P00038500 P 01/09/15 38.5 0.07 0.20
BK 150109P00039000 P 01/09/15 39.0 0.10 0.26
BK 150109P00039500 P 01/09/15 39.5 0.25 0.32
BK 150109P00040000 P 01/09/15 40.0 0.32 0.43
BK 150109P00040500 P 01/09/15 40.5 0.51 0.59
BK 150109P00041000 P 01/09/15 41.0 0.58 0.82
BK 150109P00041500 P 01/09/15 41.5 0.77 1.10
BK 150109P00042000 P 01/09/15 42.0 1.04 1.43
BK 150109P00042500 P 01/09/15 42.5 1.36 1.88
BK 150109P00043000 P 01/09/15 43.0 1.72 2.33
BK 150109P00043500 P 01/09/15 43.5 2.41 2.73
BK 150109P00044000 P 01/09/15 44.0 2.89 3.30
BK 150109P00044500 P 01/09/15 44.5 3.20 3.75
BK 150109P00045000 P 01/09/15 45.0 3.70 4.25
BK 150109P00045500 P 01/09/15 45.5 4.20 4.75
BK 150109P00046000 P 01/09/15 46.0 4.70 5.35
BK 150109P00046500 P 01/09/15 46.5 5.05 5.80
BK 150109P00047000 P 01/09/15 47.0 5.55 6.30
BK 150109P00047500 P 01/09/15 47.5 6.05 6.80
BK 150109P00048000 P 01/09/15 48.0 6.55 7.30
BK 150109P00048500 P 01/09/15 48.5 7.05 7.80
BK 150109P00049000 P 01/09/15 49.0 7.60 8.30
BK 150109P00050000 P 01/09/15 50.0 8.55 9.30
BK 150117C00013000 C 01/17/15 13.0 27.70 28.30
BK 150117C00015000 C 01/17/15 15.0 25.70 26.45
BK 150117C00018000 C 01/17/15 18.0 21.40 24.70
BK 150117C00019000 C 01/17/15 19.0 20.30 22.55
BK 150117C00020000 C 01/17/15 20.0 20.75 21.55
BK 150117C00021000 C 01/17/15 21.0 18.70 20.55
BK 150117C00022000 C 01/17/15 22.0 18.80 19.30
BK 150117C00024000 C 01/17/15 24.0 15.70 18.05
BK 150117C00025000 C 01/17/15 25.0 15.80 16.20
BK 150117C00026000 C 01/17/15 26.0 14.55 15.40
BK 150117C00027000 C 01/17/15 27.0 13.75 14.30
BK 150117C00028000 C 01/17/15 28.0 12.80 13.40
BK 150117C00029000 C 01/17/15 29.0 11.75 12.30
BK 150117C00030000 C 01/17/15 30.0 10.80 11.35
BK 150117C00031000 C 01/17/15 31.0 9.80 10.55
BK 150117C00032000 C 01/17/15 32.0 8.85 9.35
BK 150117C00033000 C 01/17/15 33.0 7.85 8.55
BK 150117C00034000 C 01/17/15 34.0 6.85 7.40
BK 150117C00035000 C 01/17/15 35.0 5.85 6.40
BK 150117C00036000 C 01/17/15 36.0 4.90 5.50
BK 150117C00037000 C 01/17/15 37.0 3.95 4.40
BK 150117C00038000 C 01/17/15 38.0 3.00 3.40
BK 150117C00039000 C 01/17/15 39.0 2.14 2.42
BK 150117C00040000 C 01/17/15 40.0 1.38 1.61
BK 150117C00041000 C 01/17/15 41.0 0.73 0.84
BK 150117C00042000 C 01/17/15 42.0 0.34 0.40
BK 150117C00043000 C 01/17/15 43.0 0.13 0.18
BK 150117C00044000 C 01/17/15 44.0 0.04 0.17
BK 150117C00045000 C 01/17/15 45.0 0.00 0.08
BK 150117C00046000 C 01/17/15 46.0 0.00 0.05
BK 150117C00047000 C 01/17/15 47.0 0.00 0.05
BK 150117C00048000 C 01/17/15 48.0 0.00 0.04
BK 150117C00049000 C 01/17/15 49.0 0.00 0.04
BK 150117P00013000 P 01/17/15 13.0 0.00 0.03
BK 150117P00015000 P 01/17/15 15.0 0.00 0.03
BK 150117P00018000 P 01/17/15 18.0 0.00 0.03
BK 150117P00019000 P 01/17/15 19.0 0.00 0.03
BK 150117P00020000 P 01/17/15 20.0 0.00 0.03
BK 150117P00021000 P 01/17/15 21.0 0.00 0.03
BK 150117P00022000 P 01/17/15 22.0 0.00 0.03
BK 150117P00024000 P 01/17/15 24.0 0.00 0.03
BK 150117P00025000 P 01/17/15 25.0 0.00 0.03
BK 150117P00026000 P 01/17/15 26.0 0.00 0.04
BK 150117P00027000 P 01/17/15 27.0 0.00 0.04
BK 150117P00028000 P 01/17/15 28.0 0.00 0.06
BK 150117P00029000 P 01/17/15 29.0 0.00 0.05
BK 150117P00030000 P 01/17/15 30.0 0.00 0.07
BK 150117P00031000 P 01/17/15 31.0 0.00 0.10
BK 150117P00032000 P 01/17/15 32.0 0.00 0.13
BK 150117P00033000 P 01/17/15 33.0 0.00 0.14
BK 150117P00034000 P 01/17/15 34.0 0.00 0.14
BK 150117P00035000 P 01/17/15 35.0 0.05 0.15
BK 150117P00036000 P 01/17/15 36.0 0.05 0.17
BK 150117P00037000 P 01/17/15 37.0 0.10 0.20
BK 150117P00038000 P 01/17/15 38.0 0.13 0.24
BK 150117P00039000 P 01/17/15 39.0 0.28 0.36
BK 150117P00040000 P 01/17/15 40.0 0.46 0.57
BK 150117P00041000 P 01/17/15 41.0 0.85 0.95
BK 150117P00042000 P 01/17/15 42.0 1.34 1.55
BK 150117P00043000 P 01/17/15 43.0 1.86 2.34
BK 150117P00044000 P 01/17/15 44.0 2.91 3.25
BK 150117P00045000 P 01/17/15 45.0 3.75 4.25
BK 150117P00046000 P 01/17/15 46.0 4.70 5.25
BK 150117P00047000 P 01/17/15 47.0 5.55 6.25
BK 150117P00048000 P 01/17/15 48.0 6.75 7.35
BK 150117P00049000 P 01/17/15 49.0 7.55 8.30
BK 150123C00032000 C 01/23/15 32.0 8.75 9.65
BK 150123C00033000 C 01/23/15 33.0 7.50 8.80
BK 150123C00033500 C 01/23/15 33.5 7.25 8.30
BK 150123C00034000 C 01/23/15 34.0 6.80 7.70
BK 150123C00034500 C 01/23/15 34.5 6.15 7.20
BK 150123C00035000 C 01/23/15 35.0 5.80 6.70
BK 150123C00035500 C 01/23/15 35.5 5.35 6.20
BK 150123C00036000 C 01/23/15 36.0 4.85 5.75
BK 150123C00036500 C 01/23/15 36.5 4.40 5.25
BK 150123C00037000 C 01/23/15 37.0 3.95 4.70
BK 150123C00037500 C 01/23/15 37.5 3.50 4.30
BK 150123C00038000 C 01/23/15 38.0 3.05 3.70
BK 150123C00038500 C 01/23/15 38.5 2.59 3.30
BK 150123C00039000 C 01/23/15 39.0 2.17 2.88
BK 150123C00039500 C 01/23/15 39.5 1.80 2.42
BK 150123C00040000 C 01/23/15 40.0 1.44 2.04
BK 150123C00040500 C 01/23/15 40.5 1.13 1.47
BK 150123C00041000 C 01/23/15 41.0 0.87 1.00
BK 150123C00041500 C 01/23/15 41.5 0.64 0.92
BK 150123C00042000 C 01/23/15 42.0 0.47 0.66
BK 150123C00042500 C 01/23/15 42.5 0.31 0.59
BK 150123C00043000 C 01/23/15 43.0 0.22 0.36
BK 150123C00043500 C 01/23/15 43.5 0.13 0.27
BK 150123C00044000 C 01/23/15 44.0 0.07 0.23
BK 150123C00044500 C 01/23/15 44.5 0.03 0.15
BK 150123C00045000 C 01/23/15 45.0 0.01 0.13
BK 150123C00045500 C 01/23/15 45.5 0.00 0.11
BK 150123C00046000 C 01/23/15 46.0 0.00 0.10
BK 150123C00046500 C 01/23/15 46.5 0.00 0.09
BK 150123C00047000 C 01/23/15 47.0 0.00 0.09
BK 150123C00047500 C 01/23/15 47.5 0.00 0.09
BK 150123C00048000 C 01/23/15 48.0 0.00 0.09
BK 150123C00048500 C 01/23/15 48.5 0.00 0.09
BK 150123C00049000 C 01/23/15 49.0 0.00 0.08
BK 150123C00050000 C 01/23/15 50.0 0.00 0.08
BK 150123P00032000 P 01/23/15 32.0 0.02 0.15
BK 150123P00033000 P 01/23/15 33.0 0.03 0.16
BK 150123P00033500 P 01/23/15 33.5 0.03 0.16
BK 150123P00034000 P 01/23/15 34.0 0.04 0.17
BK 150123P00034500 P 01/23/15 34.5 0.04 0.18
BK 150123P00035000 P 01/23/15 35.0 0.05 0.19
BK 150123P00035500 P 01/23/15 35.5 0.07 0.20
BK 150123P00036000 P 01/23/15 36.0 0.08 0.22
BK 150123P00036500 P 01/23/15 36.5 0.09 0.24
BK 150123P00037000 P 01/23/15 37.0 0.13 0.27
BK 150123P00037500 P 01/23/15 37.5 0.15 0.29
BK 150123P00038000 P 01/23/15 38.0 0.25 0.35
BK 150123P00038500 P 01/23/15 38.5 0.29 0.45
BK 150123P00039000 P 01/23/15 39.0 0.38 0.50
BK 150123P00039500 P 01/23/15 39.5 0.48 0.61
BK 150123P00040000 P 01/23/15 40.0 0.60 0.75
BK 150123P00040500 P 01/23/15 40.5 0.76 0.93
BK 150123P00041000 P 01/23/15 41.0 0.95 1.14
BK 150123P00041500 P 01/23/15 41.5 1.21 1.44
BK 150123P00042000 P 01/23/15 42.0 1.49 1.76
BK 150123P00042500 P 01/23/15 42.5 1.63 2.12
BK 150123P00043000 P 01/23/15 43.0 1.92 2.52
BK 150123P00043500 P 01/23/15 43.5 2.31 2.94
BK 150123P00044000 P 01/23/15 44.0 2.61 3.40
BK 150123P00044500 P 01/23/15 44.5 3.10 3.90
BK 150123P00045000 P 01/23/15 45.0 3.50 4.35
BK 150123P00045500 P 01/23/15 45.5 4.00 4.85
BK 150123P00046000 P 01/23/15 46.0 4.40 5.35
BK 150123P00046500 P 01/23/15 46.5 4.95 5.80
BK 150123P00047000 P 01/23/15 47.0 5.40 6.35
BK 150123P00047500 P 01/23/15 47.5 5.90 6.90
BK 150123P00048000 P 01/23/15 48.0 6.40 7.50
BK 150123P00048500 P 01/23/15 48.5 6.85 8.00
BK 150123P00049000 P 01/23/15 49.0 6.75 9.45
BK 150123P00050000 P 01/23/15 50.0 8.40 9.50
BK 150130C00033000 C 01/30/15 33.0 7.70 8.65
BK 150130C00033500 C 01/30/15 33.5 7.20 8.15
BK 150130C00034000 C 01/30/15 34.0 6.80 7.65
BK 150130C00034500 C 01/30/15 34.5 6.30 7.25
BK 150130C00035000 C 01/30/15 35.0 5.75 6.70
BK 150130C00035500 C 01/30/15 35.5 5.35 6.25
BK 150130C00036000 C 01/30/15 36.0 4.85 5.70
BK 150130C00036500 C 01/30/15 36.5 4.35 5.25
BK 150130C00037000 C 01/30/15 37.0 3.95 4.75
BK 150130C00037500 C 01/30/15 37.5 3.50 4.30
BK 150130C00038000 C 01/30/15 38.0 3.05 3.85
BK 150130C00038500 C 01/30/15 38.5 2.63 3.40
BK 150130C00039000 C 01/30/15 39.0 2.24 2.94
BK 150130C00039500 C 01/30/15 39.5 1.85 2.49
BK 150130C00040000 C 01/30/15 40.0 1.50 2.11
BK 150130C00040500 C 01/30/15 40.5 1.20 1.75
BK 150130C00041000 C 01/30/15 41.0 0.90 1.17
BK 150130C00041500 C 01/30/15 41.5 0.68 1.07
BK 150130C00042000 C 01/30/15 42.0 0.49 0.80
BK 150130C00042500 C 01/30/15 42.5 0.35 0.60
BK 150130C00043000 C 01/30/15 43.0 0.24 0.39
BK 150130C00043500 C 01/30/15 43.5 0.16 0.26
BK 150130C00044000 C 01/30/15 44.0 0.09 0.22
BK 150130C00044500 C 01/30/15 44.5 0.05 0.19
BK 150130C00045000 C 01/30/15 45.0 0.02 0.14
BK 150130C00045500 C 01/30/15 45.5 0.01 0.12
BK 150130C00046000 C 01/30/15 46.0 0.00 0.10
BK 150130C00046500 C 01/30/15 46.5 0.00 0.10
BK 150130C00047000 C 01/30/15 47.0 0.00 0.09
BK 150130C00047500 C 01/30/15 47.5 0.00 0.09
BK 150130C00048000 C 01/30/15 48.0 0.00 0.09
BK 150130C00048500 C 01/30/15 48.5 0.00 0.09
BK 150130C00049000 C 01/30/15 49.0 0.00 0.09
BK 150130C00050000 C 01/30/15 50.0 0.00 0.09
BK 150130P00033000 P 01/30/15 33.0 0.04 0.17
BK 150130P00033500 P 01/30/15 33.5 0.05 0.18
BK 150130P00034000 P 01/30/15 34.0 0.05 0.19
BK 150130P00034500 P 01/30/15 34.5 0.06 0.20
BK 150130P00035000 P 01/30/15 35.0 0.07 0.21
BK 150130P00035500 P 01/30/15 35.5 0.09 0.23
BK 150130P00036000 P 01/30/15 36.0 0.11 0.25
BK 150130P00036500 P 01/30/15 36.5 0.15 0.28
BK 150130P00037000 P 01/30/15 37.0 0.17 0.32
BK 150130P00037500 P 01/30/15 37.5 0.25 0.37
BK 150130P00038000 P 01/30/15 38.0 0.30 0.44
BK 150130P00038500 P 01/30/15 38.5 0.38 0.50
BK 150130P00039000 P 01/30/15 39.0 0.47 0.61
BK 150130P00039500 P 01/30/15 39.5 0.58 0.72
BK 150130P00040000 P 01/30/15 40.0 0.70 0.85
BK 150130P00040500 P 01/30/15 40.5 0.86 1.06
BK 150130P00041000 P 01/30/15 41.0 1.07 1.29
BK 150130P00041500 P 01/30/15 41.5 1.34 1.61
BK 150130P00042000 P 01/30/15 42.0 1.60 1.91
BK 150130P00042500 P 01/30/15 42.5 1.89 2.27
BK 150130P00043000 P 01/30/15 43.0 2.00 2.66
BK 150130P00043500 P 01/30/15 43.5 2.37 3.10
BK 150130P00044000 P 01/30/15 44.0 2.77 3.55
BK 150130P00044500 P 01/30/15 44.5 3.20 4.00
BK 150130P00045000 P 01/30/15 45.0 3.65 4.55
BK 150130P00045500 P 01/30/15 45.5 4.10 5.00
BK 150130P00046000 P 01/30/15 46.0 4.60 5.45
BK 150130P00046500 P 01/30/15 46.5 5.00 6.05
BK 150130P00047000 P 01/30/15 47.0 5.55 6.45
BK 150130P00047500 P 01/30/15 47.5 6.05 7.10
BK 150130P00048000 P 01/30/15 48.0 6.45 7.60
BK 150130P00048500 P 01/30/15 48.5 6.45 8.60
BK 150130P00049000 P 01/30/15 49.0 6.30 9.65
BK 150130P00050000 P 01/30/15 50.0 8.45 9.70
BK 150320C00018000 C 03/20/15 18.0 22.55 23.55
BK 150320C00019000 C 03/20/15 19.0 21.75 22.75
BK 150320C00020000 C 03/20/15 20.0 19.35 22.65
BK 150320C00021000 C 03/20/15 21.0 19.05 21.30
BK 150320C00023000 C 03/20/15 23.0 17.05 19.15
BK 150320C00024000 C 03/20/15 24.0 16.05 18.45
BK 150320C00025000 C 03/20/15 25.0 15.05 17.35
BK 150320C00026000 C 03/20/15 26.0 14.05 16.80
BK 150320C00027000 C 03/20/15 27.0 13.75 14.50
BK 150320C00028000 C 03/20/15 28.0 12.80 13.70
BK 150320C00029000 C 03/20/15 29.0 11.85 12.70
BK 150320C00030000 C 03/20/15 30.0 10.80 11.65
BK 150320C00031000 C 03/20/15 31.0 9.85 10.80
BK 150320C00032000 C 03/20/15 32.0 8.85 9.60
BK 150320C00033000 C 03/20/15 33.0 7.85 8.45
BK 150320C00034000 C 03/20/15 34.0 6.95 7.45
BK 150320C00035000 C 03/20/15 35.0 6.05 6.50
BK 150320C00036000 C 03/20/15 36.0 5.10 5.65
BK 150320C00037000 C 03/20/15 37.0 4.20 4.85
BK 150320C00038000 C 03/20/15 38.0 3.40 3.90
BK 150320C00039000 C 03/20/15 39.0 2.64 2.93
BK 150320C00040000 C 03/20/15 40.0 2.01 2.21
BK 150320C00041000 C 03/20/15 41.0 1.44 1.54
BK 150320C00042000 C 03/20/15 42.0 0.99 1.06
BK 150320C00043000 C 03/20/15 43.0 0.62 0.78
BK 150320C00044000 C 03/20/15 44.0 0.37 0.55
BK 150320C00045000 C 03/20/15 45.0 0.23 0.35
BK 150320C00046000 C 03/20/15 46.0 0.12 0.26
BK 150320C00047000 C 03/20/15 47.0 0.07 0.19
BK 150320C00048000 C 03/20/15 48.0 0.02 0.16
BK 150320C00049000 C 03/20/15 49.0 0.01 0.13
BK 150320C00050000 C 03/20/15 50.0 0.00 0.12
BK 150320P00018000 P 03/20/15 18.0 0.00 0.08
BK 150320P00019000 P 03/20/15 19.0 0.00 0.06
BK 150320P00020000 P 03/20/15 20.0 0.00 0.07
BK 150320P00021000 P 03/20/15 21.0 0.01 0.09
BK 150320P00023000 P 03/20/15 23.0 0.02 0.12
BK 150320P00024000 P 03/20/15 24.0 0.02 0.15
BK 150320P00025000 P 03/20/15 25.0 0.02 0.15
BK 150320P00026000 P 03/20/15 26.0 0.03 0.17
BK 150320P00027000 P 03/20/15 27.0 0.04 0.18
BK 150320P00028000 P 03/20/15 28.0 0.04 0.19
BK 150320P00029000 P 03/20/15 29.0 0.06 0.20
BK 150320P00030000 P 03/20/15 30.0 0.07 0.22
BK 150320P00031000 P 03/20/15 31.0 0.09 0.24
BK 150320P00032000 P 03/20/15 32.0 0.12 0.27
BK 150320P00033000 P 03/20/15 33.0 0.16 0.30
BK 150320P00034000 P 03/20/15 34.0 0.21 0.35
BK 150320P00035000 P 03/20/15 35.0 0.28 0.40
BK 150320P00036000 P 03/20/15 36.0 0.37 0.50
BK 150320P00037000 P 03/20/15 37.0 0.49 0.60
BK 150320P00038000 P 03/20/15 38.0 0.65 0.77
BK 150320P00039000 P 03/20/15 39.0 0.87 1.02
BK 150320P00040000 P 03/20/15 40.0 1.20 1.36
BK 150320P00041000 P 03/20/15 41.0 1.68 1.78
BK 150320P00042000 P 03/20/15 42.0 2.12 2.34
BK 150320P00043000 P 03/20/15 43.0 2.75 2.99
BK 150320P00044000 P 03/20/15 44.0 3.30 3.75
BK 150320P00045000 P 03/20/15 45.0 4.10 4.60
BK 150320P00046000 P 03/20/15 46.0 5.00 5.55
BK 150320P00047000 P 03/20/15 47.0 6.00 6.50
BK 150320P00048000 P 03/20/15 48.0 6.75 7.45
BK 150320P00049000 P 03/20/15 49.0 7.90 8.45
BK 150320P00050000 P 03/20/15 50.0 8.70 9.45
BK 150619C00019000 C 06/19/15 19.0 21.50 22.75
BK 150619C00020000 C 06/19/15 20.0 20.75 21.80
BK 150619C00021000 C 06/19/15 21.0 18.25 20.70
BK 150619C00023000 C 06/19/15 23.0 17.75 18.70
BK 150619C00024000 C 06/19/15 24.0 16.05 17.70
BK 150619C00025000 C 06/19/15 25.0 15.50 16.70
BK 150619C00026000 C 06/19/15 26.0 14.80 15.75
BK 150619C00027000 C 06/19/15 27.0 13.80 14.65
BK 150619C00028000 C 06/19/15 28.0 12.85 13.75
BK 150619C00029000 C 06/19/15 29.0 11.90 12.70
BK 150619C00030000 C 06/19/15 30.0 10.95 11.80
BK 150619C00031000 C 06/19/15 31.0 9.95 10.80
BK 150619C00032000 C 06/19/15 32.0 9.10 9.80
BK 150619C00033000 C 06/19/15 33.0 8.15 8.70
BK 150619C00034000 C 06/19/15 34.0 7.25 7.80
BK 150619C00035000 C 06/19/15 35.0 6.40 6.90
BK 150619C00036000 C 06/19/15 36.0 5.50 6.10
BK 150619C00037000 C 06/19/15 37.0 4.75 5.40
BK 150619C00038000 C 06/19/15 38.0 4.05 4.65
BK 150619C00039000 C 06/19/15 39.0 3.35 3.50
BK 150619C00040000 C 06/19/15 40.0 2.72 2.92
BK 150619C00041000 C 06/19/15 41.0 2.13 2.31
BK 150619C00042000 C 06/19/15 42.0 1.64 1.83
BK 150619C00043000 C 06/19/15 43.0 1.24 1.44
BK 150619C00044000 C 06/19/15 44.0 0.94 1.20
BK 150619C00045000 C 06/19/15 45.0 0.71 0.98
BK 150619C00046000 C 06/19/15 46.0 0.49 0.74
BK 150619C00047000 C 06/19/15 47.0 0.32 0.57
BK 150619C00048000 C 06/19/15 48.0 0.19 0.44
BK 150619C00049000 C 06/19/15 49.0 0.12 0.37
BK 150619P00019000 P 06/19/15 19.0 0.07 0.16
BK 150619P00020000 P 06/19/15 20.0 0.07 0.25
BK 150619P00021000 P 06/19/15 21.0 0.08 0.27
BK 150619P00023000 P 06/19/15 23.0 0.10 0.29
BK 150619P00024000 P 06/19/15 24.0 0.11 0.30
BK 150619P00025000 P 06/19/15 25.0 0.13 0.32
BK 150619P00026000 P 06/19/15 26.0 0.15 0.34
BK 150619P00027000 P 06/19/15 27.0 0.17 0.37
BK 150619P00028000 P 06/19/15 28.0 0.20 0.40
BK 150619P00029000 P 06/19/15 29.0 0.24 0.43
BK 150619P00030000 P 06/19/15 30.0 0.27 0.48
BK 150619P00031000 P 06/19/15 31.0 0.33 0.53
BK 150619P00032000 P 06/19/15 32.0 0.38 0.62
BK 150619P00033000 P 06/19/15 33.0 0.48 0.70
BK 150619P00034000 P 06/19/15 34.0 0.59 0.80
BK 150619P00035000 P 06/19/15 35.0 0.69 0.94
BK 150619P00036000 P 06/19/15 36.0 0.86 1.11
BK 150619P00037000 P 06/19/15 37.0 1.09 1.30
BK 150619P00038000 P 06/19/15 38.0 1.30 1.51
BK 150619P00039000 P 06/19/15 39.0 1.58 1.82
BK 150619P00040000 P 06/19/15 40.0 1.95 2.22
BK 150619P00041000 P 06/19/15 41.0 2.42 2.66
BK 150619P00042000 P 06/19/15 42.0 2.75 3.20
BK 150619P00043000 P 06/19/15 43.0 3.35 3.90
BK 150619P00044000 P 06/19/15 44.0 4.00 4.55
BK 150619P00045000 P 06/19/15 45.0 4.75 5.30
BK 150619P00046000 P 06/19/15 46.0 5.55 6.00
BK 150619P00047000 P 06/19/15 47.0 6.30 6.90
BK 150619P00048000 P 06/19/15 48.0 7.25 7.80
BK 150619P00049000 P 06/19/15 49.0 8.15 8.75
BK 160115C00018000 C 01/15/16 18.0 22.30 24.10
BK 160115C00020000 C 01/15/16 20.0 20.45 22.25
BK 160115C00023000 C 01/15/16 23.0 15.70 19.05
BK 160115C00025000 C 01/15/16 25.0 15.75 17.05
BK 160115C00028000 C 01/15/16 28.0 12.95 13.65
BK 160115C00030000 C 01/15/16 30.0 10.95 11.70
BK 160115C00032000 C 01/15/16 32.0 9.15 9.90
BK 160115C00035000 C 01/15/16 35.0 6.95 7.55
BK 160115C00037000 C 01/15/16 37.0 5.45 6.10
BK 160115C00040000 C 01/15/16 40.0 3.60 4.20
BK 160115C00042000 C 01/15/16 42.0 2.66 3.05
BK 160115C00045000 C 01/15/16 45.0 1.52 2.02
BK 160115C00047000 C 01/15/16 47.0 0.97 1.40
BK 160115C00050000 C 01/15/16 50.0 0.44 0.94
BK 160115P00018000 P 01/15/16 18.0 0.10 0.39
BK 160115P00020000 P 01/15/16 20.0 0.15 0.43
BK 160115P00023000 P 01/15/16 23.0 0.23 0.59
BK 160115P00025000 P 01/15/16 25.0 0.32 0.68
BK 160115P00028000 P 01/15/16 28.0 0.51 0.96
BK 160115P00030000 P 01/15/16 30.0 0.79 0.99
BK 160115P00032000 P 01/15/16 32.0 1.04 1.43
BK 160115P00035000 P 01/15/16 35.0 1.67 1.97
BK 160115P00037000 P 01/15/16 37.0 2.23 2.64
BK 160115P00040000 P 01/15/16 40.0 3.25 3.80
BK 160115P00042000 P 01/15/16 42.0 4.30 4.80
BK 160115P00045000 P 01/15/16 45.0 5.95 6.60
BK 160115P00047000 P 01/15/16 47.0 7.35 8.20
BK 160115P00050000 P 01/15/16 50.0 9.80 10.50
BK 170120C00020000 C 01/20/17 20.0 19.70 22.25
BK 170120C00025000 C 01/20/17 25.0 15.85 16.80
BK 170120C00028000 C 01/20/17 28.0 13.15 14.45
BK 170120C00030000 C 01/20/17 30.0 11.40 13.25
BK 170120C00033000 C 01/20/17 33.0 9.15 10.15
BK 170120C00035000 C 01/20/17 35.0 7.75 8.75
BK 170120C00037000 C 01/20/17 37.0 6.45 7.45
BK 170120C00040000 C 01/20/17 40.0 4.85 6.05
BK 170120C00042000 C 01/20/17 42.0 3.90 4.90
BK 170120C00045000 C 01/20/17 45.0 2.65 3.45
BK 170120C00047000 C 01/20/17 47.0 2.15 2.95
BK 170120C00050000 C 01/20/17 50.0 1.42 2.13
BK 170120C00055000 C 01/20/17 55.0 0.63 1.27
BK 170120P00020000 P 01/20/17 20.0 0.30 0.73
BK 170120P00025000 P 01/20/17 25.0 0.70 1.05
BK 170120P00028000 P 01/20/17 28.0 1.07 1.54
BK 170120P00030000 P 01/20/17 30.0 1.40 1.89
BK 170120P00033000 P 01/20/17 33.0 2.05 2.66
BK 170120P00035000 P 01/20/17 35.0 2.61 3.30
BK 170120P00037000 P 01/20/17 37.0 3.20 4.00
BK 170120P00040000 P 01/20/17 40.0 4.50 5.30
BK 170120P00042000 P 01/20/17 42.0 5.45 6.40
BK 170120P00045000 P 01/20/17 45.0 7.15 8.15
BK 170120P00047000 P 01/20/17 47.0 8.45 9.45
BK 170120P00050000 P 01/20/17 50.0 10.60 11.85
BK 170120P00055000 P 01/20/17 55.0 14.85 16.20

OPRA data is delayed 15 minutes.