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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 141128C00027000 C 11/28/14 27.0 12.70 13.70
BK 141128C00028000 C 11/28/14 28.0 10.40 13.75
BK 141128C00029000 C 11/28/14 29.0 9.40 12.75
BK 141128C00030000 C 11/28/14 30.0 8.40 11.70
BK 141128C00030500 C 11/28/14 30.5 7.90 11.20
BK 141128C00031000 C 11/28/14 31.0 7.45 10.70
BK 141128C00031500 C 11/28/14 31.5 6.90 10.20
BK 141128C00032000 C 11/28/14 32.0 7.80 8.40
BK 141128C00032500 C 11/28/14 32.5 7.30 8.00
BK 141128C00033000 C 11/28/14 33.0 6.80 7.40
BK 141128C00033500 C 11/28/14 33.5 6.35 6.75
BK 141128C00034000 C 11/28/14 34.0 5.80 6.30
BK 141128C00034500 C 11/28/14 34.5 5.30 5.75
BK 141128C00035000 C 11/28/14 35.0 4.90 5.30
BK 141128C00035500 C 11/28/14 35.5 4.40 4.80
BK 141128C00036000 C 11/28/14 36.0 3.90 4.30
BK 141128C00036500 C 11/28/14 36.5 3.40 3.80
BK 141128C00037000 C 11/28/14 37.0 2.89 3.35
BK 141128C00037500 C 11/28/14 37.5 2.27 2.83
BK 141128C00038000 C 11/28/14 38.0 1.95 2.24
BK 141128C00038500 C 11/28/14 38.5 1.45 1.74
BK 141128C00039000 C 11/28/14 39.0 0.96 1.25
BK 141128C00039500 C 11/28/14 39.5 0.43 0.76
BK 141128C00040000 C 11/28/14 40.0 0.12 0.27
BK 141128C00040500 C 11/28/14 40.5 0.02 0.09
BK 141128C00041000 C 11/28/14 41.0 0.00 0.09
BK 141128C00041500 C 11/28/14 41.5 0.00 0.08
BK 141128C00042000 C 11/28/14 42.0 0.00 0.12
BK 141128C00042500 C 11/28/14 42.5 0.00 0.10
BK 141128C00043000 C 11/28/14 43.0 0.00 0.09
BK 141128C00043500 C 11/28/14 43.5 0.00 0.14
BK 141128C00044000 C 11/28/14 44.0 0.00 0.14
BK 141128C00044500 C 11/28/14 44.5 0.00 0.14
BK 141128C00045000 C 11/28/14 45.0 0.00 0.14
BK 141128C00045500 C 11/28/14 45.5 0.00 0.14
BK 141128C00046000 C 11/28/14 46.0 0.00 0.14
BK 141128C00046500 C 11/28/14 46.5 0.00 0.14
BK 141128C00047000 C 11/28/14 47.0 0.00 0.14
BK 141128C00047500 C 11/28/14 47.5 0.00 0.13
BK 141128C00048000 C 11/28/14 48.0 0.00 0.13
BK 141128C00048500 C 11/28/14 48.5 0.00 0.13
BK 141128C00049000 C 11/28/14 49.0 0.00 0.13
BK 141128C00050000 C 11/28/14 50.0 0.00 0.12
BK 141128P00027000 P 11/28/14 27.0 0.00 0.10
BK 141128P00028000 P 11/28/14 28.0 0.00 0.13
BK 141128P00029000 P 11/28/14 29.0 0.00 0.13
BK 141128P00030000 P 11/28/14 30.0 0.00 0.14
BK 141128P00030500 P 11/28/14 30.5 0.00 0.13
BK 141128P00031000 P 11/28/14 31.0 0.00 0.14
BK 141128P00031500 P 11/28/14 31.5 0.00 0.14
BK 141128P00032000 P 11/28/14 32.0 0.00 0.14
BK 141128P00032500 P 11/28/14 32.5 0.00 0.14
BK 141128P00033000 P 11/28/14 33.0 0.00 0.14
BK 141128P00033500 P 11/28/14 33.5 0.00 0.14
BK 141128P00034000 P 11/28/14 34.0 0.00 0.13
BK 141128P00034500 P 11/28/14 34.5 0.00 0.11
BK 141128P00035000 P 11/28/14 35.0 0.00 0.14
BK 141128P00035500 P 11/28/14 35.5 0.00 0.11
BK 141128P00036000 P 11/28/14 36.0 0.00 0.11
BK 141128P00036500 P 11/28/14 36.5 0.00 0.11
BK 141128P00037000 P 11/28/14 37.0 0.00 0.11
BK 141128P00037500 P 11/28/14 37.5 0.00 0.08
BK 141128P00038000 P 11/28/14 38.0 0.00 0.08
BK 141128P00038500 P 11/28/14 38.5 0.00 0.11
BK 141128P00039000 P 11/28/14 39.0 0.00 0.13
BK 141128P00039500 P 11/28/14 39.5 0.00 0.08
BK 141128P00040000 P 11/28/14 40.0 0.02 0.06
BK 141128P00040500 P 11/28/14 40.5 0.30 0.41
BK 141128P00041000 P 11/28/14 41.0 0.77 1.07
BK 141128P00041500 P 11/28/14 41.5 1.26 1.57
BK 141128P00042000 P 11/28/14 42.0 1.75 2.07
BK 141128P00042500 P 11/28/14 42.5 2.24 2.64
BK 141128P00043000 P 11/28/14 43.0 2.75 3.10
BK 141128P00043500 P 11/28/14 43.5 3.25 3.65
BK 141128P00044000 P 11/28/14 44.0 3.75 4.15
BK 141128P00044500 P 11/28/14 44.5 4.25 4.65
BK 141128P00045000 P 11/28/14 45.0 4.75 5.15
BK 141128P00045500 P 11/28/14 45.5 5.20 5.70
BK 141128P00046000 P 11/28/14 46.0 5.70 6.20
BK 141128P00046500 P 11/28/14 46.5 6.15 6.70
BK 141128P00047000 P 11/28/14 47.0 6.65 7.20
BK 141128P00047500 P 11/28/14 47.5 7.15 7.70
BK 141128P00048000 P 11/28/14 48.0 7.60 8.25
BK 141128P00048500 P 11/28/14 48.5 8.10 8.75
BK 141128P00049000 P 11/28/14 49.0 6.80 11.00
BK 141128P00050000 P 11/28/14 50.0 9.65 10.05
BK 141205C00028000 C 12/05/14 28.0 11.70 12.50
BK 141205C00029000 C 12/05/14 29.0 9.40 12.75
BK 141205C00029500 C 12/05/14 29.5 8.90 12.25
BK 141205C00030000 C 12/05/14 30.0 8.40 11.75
BK 141205C00030500 C 12/05/14 30.5 7.90 11.25
BK 141205C00031000 C 12/05/14 31.0 7.40 10.75
BK 141205C00031500 C 12/05/14 31.5 8.30 8.90
BK 141205C00032000 C 12/05/14 32.0 7.80 8.40
BK 141205C00032500 C 12/05/14 32.5 7.30 7.90
BK 141205C00033000 C 12/05/14 33.0 6.85 7.35
BK 141205C00033500 C 12/05/14 33.5 6.35 6.85
BK 141205C00034000 C 12/05/14 34.0 5.85 6.35
BK 141205C00034500 C 12/05/14 34.5 5.35 5.85
BK 141205C00035000 C 12/05/14 35.0 4.90 5.30
BK 141205C00035500 C 12/05/14 35.5 4.40 4.80
BK 141205C00036000 C 12/05/14 36.0 3.90 4.30
BK 141205C00036500 C 12/05/14 36.5 3.40 3.80
BK 141205C00037000 C 12/05/14 37.0 2.96 3.35
BK 141205C00037500 C 12/05/14 37.5 2.41 2.77
BK 141205C00038000 C 12/05/14 38.0 1.96 2.28
BK 141205C00038500 C 12/05/14 38.5 1.52 1.77
BK 141205C00039000 C 12/05/14 39.0 1.11 1.30
BK 141205C00039500 C 12/05/14 39.5 0.72 0.86
BK 141205C00040000 C 12/05/14 40.0 0.44 0.47
BK 141205C00040500 C 12/05/14 40.5 0.19 0.27
BK 141205C00041000 C 12/05/14 41.0 0.03 0.10
BK 141205C00041500 C 12/05/14 41.5 0.02 0.09
BK 141205C00042000 C 12/05/14 42.0 0.00 0.09
BK 141205C00042500 C 12/05/14 42.5 0.00 0.08
BK 141205C00043000 C 12/05/14 43.0 0.00 0.08
BK 141205C00043500 C 12/05/14 43.5 0.00 0.08
BK 141205C00044000 C 12/05/14 44.0 0.00 0.08
BK 141205C00044500 C 12/05/14 44.5 0.00 0.08
BK 141205C00045000 C 12/05/14 45.0 0.00 0.08
BK 141205C00045500 C 12/05/14 45.5 0.00 0.08
BK 141205C00046000 C 12/05/14 46.0 0.00 0.08
BK 141205C00046500 C 12/05/14 46.5 0.00 0.08
BK 141205C00047000 C 12/05/14 47.0 0.00 0.13
BK 141205C00047500 C 12/05/14 47.5 0.00 0.13
BK 141205C00048000 C 12/05/14 48.0 0.00 0.13
BK 141205C00048500 C 12/05/14 48.5 0.00 0.13
BK 141205C00049000 C 12/05/14 49.0 0.00 0.06
BK 141205C00050000 C 12/05/14 50.0 0.00 0.06
BK 141205P00028000 P 12/05/14 28.0 0.00 0.11
BK 141205P00029000 P 12/05/14 29.0 0.00 0.13
BK 141205P00029500 P 12/05/14 29.5 0.00 0.08
BK 141205P00030000 P 12/05/14 30.0 0.00 0.08
BK 141205P00030500 P 12/05/14 30.5 0.00 0.08
BK 141205P00031000 P 12/05/14 31.0 0.00 0.08
BK 141205P00031500 P 12/05/14 31.5 0.00 0.08
BK 141205P00032000 P 12/05/14 32.0 0.00 0.08
BK 141205P00032500 P 12/05/14 32.5 0.00 0.08
BK 141205P00033000 P 12/05/14 33.0 0.00 0.08
BK 141205P00033500 P 12/05/14 33.5 0.00 0.08
BK 141205P00034000 P 12/05/14 34.0 0.00 0.08
BK 141205P00034500 P 12/05/14 34.5 0.00 0.08
BK 141205P00035000 P 12/05/14 35.0 0.00 0.08
BK 141205P00035500 P 12/05/14 35.5 0.00 0.08
BK 141205P00036000 P 12/05/14 36.0 0.00 0.08
BK 141205P00036500 P 12/05/14 36.5 0.00 0.08
BK 141205P00037000 P 12/05/14 37.0 0.00 0.08
BK 141205P00037500 P 12/05/14 37.5 0.00 0.08
BK 141205P00038000 P 12/05/14 38.0 0.00 0.10
BK 141205P00038500 P 12/05/14 38.5 0.02 0.11
BK 141205P00039000 P 12/05/14 39.0 0.05 0.09
BK 141205P00039500 P 12/05/14 39.5 0.11 0.13
BK 141205P00040000 P 12/05/14 40.0 0.24 0.45
BK 141205P00040500 P 12/05/14 40.5 0.48 0.66
BK 141205P00041000 P 12/05/14 41.0 0.83 1.13
BK 141205P00041500 P 12/05/14 41.5 1.22 1.66
BK 141205P00042000 P 12/05/14 42.0 1.75 2.08
BK 141205P00042500 P 12/05/14 42.5 2.25 2.55
BK 141205P00043000 P 12/05/14 43.0 2.77 3.10
BK 141205P00043500 P 12/05/14 43.5 3.25 3.65
BK 141205P00044000 P 12/05/14 44.0 3.75 4.15
BK 141205P00044500 P 12/05/14 44.5 4.25 4.65
BK 141205P00045000 P 12/05/14 45.0 4.70 5.15
BK 141205P00045500 P 12/05/14 45.5 5.15 5.70
BK 141205P00046000 P 12/05/14 46.0 5.65 6.20
BK 141205P00046500 P 12/05/14 46.5 6.20 6.70
BK 141205P00047000 P 12/05/14 47.0 6.70 7.20
BK 141205P00047500 P 12/05/14 47.5 7.20 7.70
BK 141205P00048000 P 12/05/14 48.0 7.65 8.35
BK 141205P00048500 P 12/05/14 48.5 6.75 10.45
BK 141205P00049000 P 12/05/14 49.0 6.60 11.30
BK 141205P00050000 P 12/05/14 50.0 8.35 11.65
BK 141212C00029000 C 12/12/14 29.0 10.75 11.55
BK 141212C00030000 C 12/12/14 30.0 9.85 10.35
BK 141212C00030500 C 12/12/14 30.5 9.35 9.85
BK 141212C00031000 C 12/12/14 31.0 8.85 9.35
BK 141212C00031500 C 12/12/14 31.5 8.35 8.85
BK 141212C00032000 C 12/12/14 32.0 7.85 8.35
BK 141212C00032500 C 12/12/14 32.5 7.35 7.85
BK 141212C00033000 C 12/12/14 33.0 6.85 7.35
BK 141212C00033500 C 12/12/14 33.5 6.35 6.85
BK 141212C00034000 C 12/12/14 34.0 5.85 6.35
BK 141212C00034500 C 12/12/14 34.5 5.35 5.85
BK 141212C00035000 C 12/12/14 35.0 4.90 5.30
BK 141212C00035500 C 12/12/14 35.5 4.40 4.80
BK 141212C00036000 C 12/12/14 36.0 3.85 4.40
BK 141212C00036500 C 12/12/14 36.5 3.40 3.80
BK 141212C00037000 C 12/12/14 37.0 2.96 3.35
BK 141212C00037500 C 12/12/14 37.5 2.40 2.80
BK 141212C00038000 C 12/12/14 38.0 2.00 2.31
BK 141212C00038500 C 12/12/14 38.5 1.56 1.83
BK 141212C00039000 C 12/12/14 39.0 1.30 1.39
BK 141212C00039500 C 12/12/14 39.5 0.91 1.04
BK 141212C00040000 C 12/12/14 40.0 0.57 0.62
BK 141212C00040500 C 12/12/14 40.5 0.32 0.36
BK 141212C00041000 C 12/12/14 41.0 0.15 0.18
BK 141212C00041500 C 12/12/14 41.5 0.02 0.14
BK 141212C00042000 C 12/12/14 42.0 0.01 0.10
BK 141212C00042500 C 12/12/14 42.5 0.00 0.08
BK 141212C00043000 C 12/12/14 43.0 0.00 0.08
BK 141212C00043500 C 12/12/14 43.5 0.00 0.08
BK 141212C00044000 C 12/12/14 44.0 0.00 0.08
BK 141212C00044500 C 12/12/14 44.5 0.00 0.08
BK 141212C00045000 C 12/12/14 45.0 0.00 0.08
BK 141212C00045500 C 12/12/14 45.5 0.00 0.08
BK 141212C00046000 C 12/12/14 46.0 0.00 0.08
BK 141212C00046500 C 12/12/14 46.5 0.00 0.08
BK 141212C00047000 C 12/12/14 47.0 0.00 0.08
BK 141212C00047500 C 12/12/14 47.5 0.00 0.08
BK 141212C00048000 C 12/12/14 48.0 0.00 0.08
BK 141212C00048500 C 12/12/14 48.5 0.00 0.11
BK 141212P00029000 P 12/12/14 29.0 0.00 0.08
BK 141212P00030000 P 12/12/14 30.0 0.00 0.08
BK 141212P00030500 P 12/12/14 30.5 0.00 0.08
BK 141212P00031000 P 12/12/14 31.0 0.00 0.08
BK 141212P00031500 P 12/12/14 31.5 0.00 0.08
BK 141212P00032000 P 12/12/14 32.0 0.00 0.08
BK 141212P00032500 P 12/12/14 32.5 0.00 0.08
BK 141212P00033000 P 12/12/14 33.0 0.00 0.08
BK 141212P00033500 P 12/12/14 33.5 0.00 0.08
BK 141212P00034000 P 12/12/14 34.0 0.00 0.08
BK 141212P00034500 P 12/12/14 34.5 0.00 0.08
BK 141212P00035000 P 12/12/14 35.0 0.00 0.08
BK 141212P00035500 P 12/12/14 35.5 0.01 0.08
BK 141212P00036000 P 12/12/14 36.0 0.01 0.10
BK 141212P00036500 P 12/12/14 36.5 0.02 0.10
BK 141212P00037000 P 12/12/14 37.0 0.02 0.11
BK 141212P00037500 P 12/12/14 37.5 0.02 0.12
BK 141212P00038000 P 12/12/14 38.0 0.04 0.14
BK 141212P00038500 P 12/12/14 38.5 0.06 0.17
BK 141212P00039000 P 12/12/14 39.0 0.13 0.19
BK 141212P00039500 P 12/12/14 39.5 0.23 0.26
BK 141212P00040000 P 12/12/14 40.0 0.36 0.46
BK 141212P00040500 P 12/12/14 40.5 0.59 0.77
BK 141212P00041000 P 12/12/14 41.0 0.91 1.18
BK 141212P00041500 P 12/12/14 41.5 1.32 1.64
BK 141212P00042000 P 12/12/14 42.0 1.80 2.09
BK 141212P00042500 P 12/12/14 42.5 2.25 2.65
BK 141212P00043000 P 12/12/14 43.0 2.75 3.15
BK 141212P00043500 P 12/12/14 43.5 3.25 3.65
BK 141212P00044000 P 12/12/14 44.0 3.70 4.25
BK 141212P00044500 P 12/12/14 44.5 4.25 4.65
BK 141212P00045000 P 12/12/14 45.0 4.75 5.15
BK 141212P00045500 P 12/12/14 45.5 5.20 5.70
BK 141212P00046000 P 12/12/14 46.0 5.65 6.25
BK 141212P00046500 P 12/12/14 46.5 6.15 6.70
BK 141212P00047000 P 12/12/14 47.0 6.70 7.20
BK 141212P00047500 P 12/12/14 47.5 7.20 7.75
BK 141212P00048000 P 12/12/14 48.0 7.65 8.25
BK 141212P00048500 P 12/12/14 48.5 8.15 8.70
BK 141220C00023000 C 12/20/14 23.0 16.75 17.55
BK 141220C00024000 C 12/20/14 24.0 14.45 17.65
BK 141220C00025000 C 12/20/14 25.0 13.45 16.65
BK 141220C00026000 C 12/20/14 26.0 12.45 15.65
BK 141220C00027000 C 12/20/14 27.0 12.70 13.50
BK 141220C00028000 C 12/20/14 28.0 11.70 12.50
BK 141220C00029000 C 12/20/14 29.0 9.40 12.65
BK 141220C00030000 C 12/20/14 30.0 9.85 10.35
BK 141220C00030500 C 12/20/14 30.5 9.35 9.85
BK 141220C00031000 C 12/20/14 31.0 8.85 9.35
BK 141220C00031500 C 12/20/14 31.5 8.35 8.85
BK 141220C00032000 C 12/20/14 32.0 7.85 8.35
BK 141220C00032500 C 12/20/14 32.5 7.35 7.85
BK 141220C00033000 C 12/20/14 33.0 6.85 7.35
BK 141220C00033500 C 12/20/14 33.5 6.35 6.85
BK 141220C00034000 C 12/20/14 34.0 5.85 6.35
BK 141220C00034500 C 12/20/14 34.5 5.35 5.85
BK 141220C00035000 C 12/20/14 35.0 4.90 5.30
BK 141220C00035500 C 12/20/14 35.5 4.35 4.85
BK 141220C00036000 C 12/20/14 36.0 3.95 4.35
BK 141220C00036500 C 12/20/14 36.5 3.45 3.85
BK 141220C00037000 C 12/20/14 37.0 2.98 3.45
BK 141220C00037500 C 12/20/14 37.5 2.54 2.82
BK 141220C00038000 C 12/20/14 38.0 2.10 2.36
BK 141220C00038500 C 12/20/14 38.5 1.66 1.90
BK 141220C00039000 C 12/20/14 39.0 1.27 1.46
BK 141220C00039500 C 12/20/14 39.5 1.01 1.12
BK 141220C00040000 C 12/20/14 40.0 0.67 0.73
BK 141220C00040500 C 12/20/14 40.5 0.41 0.46
BK 141220C00041000 C 12/20/14 41.0 0.24 0.28
BK 141220C00041500 C 12/20/14 41.5 0.09 0.18
BK 141220C00042000 C 12/20/14 42.0 0.03 0.15
BK 141220C00042500 C 12/20/14 42.5 0.01 0.10
BK 141220C00043000 C 12/20/14 43.0 0.00 0.08
BK 141220C00043500 C 12/20/14 43.5 0.00 0.05
BK 141220C00044000 C 12/20/14 44.0 0.00 0.06
BK 141220C00044500 C 12/20/14 44.5 0.00 0.03
BK 141220C00045000 C 12/20/14 45.0 0.00 0.04
BK 141220C00045500 C 12/20/14 45.5 0.00 0.03
BK 141220C00046000 C 12/20/14 46.0 0.00 0.03
BK 141220C00046500 C 12/20/14 46.5 0.00 0.03
BK 141220C00047000 C 12/20/14 47.0 0.00 0.03
BK 141220C00047500 C 12/20/14 47.5 0.00 0.03
BK 141220C00048000 C 12/20/14 48.0 0.00 0.03
BK 141220C00048500 C 12/20/14 48.5 0.00 0.03
BK 141220C00049000 C 12/20/14 49.0 0.00 0.03
BK 141220C00050000 C 12/20/14 50.0 0.00 0.03
BK 141220P00023000 P 12/20/14 23.0 0.00 0.02
BK 141220P00024000 P 12/20/14 24.0 0.00 0.03
BK 141220P00025000 P 12/20/14 25.0 0.00 0.03
BK 141220P00026000 P 12/20/14 26.0 0.00 0.03
BK 141220P00027000 P 12/20/14 27.0 0.00 0.03
BK 141220P00028000 P 12/20/14 28.0 0.00 0.04
BK 141220P00029000 P 12/20/14 29.0 0.00 0.04
BK 141220P00030000 P 12/20/14 30.0 0.00 0.05
BK 141220P00030500 P 12/20/14 30.5 0.00 0.05
BK 141220P00031000 P 12/20/14 31.0 0.00 0.05
BK 141220P00031500 P 12/20/14 31.5 0.00 0.05
BK 141220P00032000 P 12/20/14 32.0 0.00 0.08
BK 141220P00032500 P 12/20/14 32.5 0.00 0.06
BK 141220P00033000 P 12/20/14 33.0 0.00 0.07
BK 141220P00033500 P 12/20/14 33.5 0.00 0.09
BK 141220P00034000 P 12/20/14 34.0 0.01 0.08
BK 141220P00034500 P 12/20/14 34.5 0.01 0.09
BK 141220P00035000 P 12/20/14 35.0 0.01 0.09
BK 141220P00035500 P 12/20/14 35.5 0.01 0.09
BK 141220P00036000 P 12/20/14 36.0 0.01 0.08
BK 141220P00036500 P 12/20/14 36.5 0.01 0.11
BK 141220P00037000 P 12/20/14 37.0 0.03 0.13
BK 141220P00037500 P 12/20/14 37.5 0.03 0.15
BK 141220P00038000 P 12/20/14 38.0 0.07 0.18
BK 141220P00038500 P 12/20/14 38.5 0.14 0.17
BK 141220P00039000 P 12/20/14 39.0 0.21 0.24
BK 141220P00039500 P 12/20/14 39.5 0.31 0.43
BK 141220P00040000 P 12/20/14 40.0 0.48 0.52
BK 141220P00040500 P 12/20/14 40.5 0.71 0.90
BK 141220P00041000 P 12/20/14 41.0 1.02 1.19
BK 141220P00041500 P 12/20/14 41.5 1.39 1.67
BK 141220P00042000 P 12/20/14 42.0 1.84 2.12
BK 141220P00042500 P 12/20/14 42.5 2.30 2.61
BK 141220P00043000 P 12/20/14 43.0 2.77 3.15
BK 141220P00043500 P 12/20/14 43.5 3.25 3.65
BK 141220P00044000 P 12/20/14 44.0 3.70 4.20
BK 141220P00044500 P 12/20/14 44.5 4.25 4.65
BK 141220P00045000 P 12/20/14 45.0 4.75 5.15
BK 141220P00045500 P 12/20/14 45.5 5.20 5.70
BK 141220P00046000 P 12/20/14 46.0 5.70 6.20
BK 141220P00046500 P 12/20/14 46.5 6.20 6.70
BK 141220P00047000 P 12/20/14 47.0 6.65 7.25
BK 141220P00047500 P 12/20/14 47.5 7.15 7.70
BK 141220P00048000 P 12/20/14 48.0 6.55 9.55
BK 141220P00048500 P 12/20/14 48.5 8.15 8.75
BK 141220P00049000 P 12/20/14 49.0 7.30 10.55
BK 141220P00050000 P 12/20/14 50.0 9.70 10.20
BK 141226C00030000 C 12/26/14 30.0 9.85 10.35
BK 141226C00031000 C 12/26/14 31.0 8.85 9.35
BK 141226C00031500 C 12/26/14 31.5 8.20 8.90
BK 141226C00032000 C 12/26/14 32.0 7.85 8.35
BK 141226C00032500 C 12/26/14 32.5 7.35 7.85
BK 141226C00033000 C 12/26/14 33.0 6.85 7.35
BK 141226C00033500 C 12/26/14 33.5 6.30 6.85
BK 141226C00034000 C 12/26/14 34.0 5.90 6.40
BK 141226C00034500 C 12/26/14 34.5 5.40 5.90
BK 141226C00035000 C 12/26/14 35.0 4.95 5.35
BK 141226C00035500 C 12/26/14 35.5 4.45 4.85
BK 141226C00036000 C 12/26/14 36.0 3.90 4.45
BK 141226C00036500 C 12/26/14 36.5 3.45 3.85
BK 141226C00037000 C 12/26/14 37.0 3.00 3.40
BK 141226C00037500 C 12/26/14 37.5 2.53 2.87
BK 141226C00038000 C 12/26/14 38.0 2.11 2.41
BK 141226C00038500 C 12/26/14 38.5 1.69 1.94
BK 141226C00039000 C 12/26/14 39.0 1.27 1.53
BK 141226C00039500 C 12/26/14 39.5 0.92 1.15
BK 141226C00040000 C 12/26/14 40.0 0.59 0.84
BK 141226C00040500 C 12/26/14 40.5 0.42 0.54
BK 141226C00041000 C 12/26/14 41.0 0.23 0.36
BK 141226C00041500 C 12/26/14 41.5 0.14 0.25
BK 141226C00042000 C 12/26/14 42.0 0.06 0.16
BK 141226C00042500 C 12/26/14 42.5 0.01 0.11
BK 141226C00043000 C 12/26/14 43.0 0.00 0.12
BK 141226C00043500 C 12/26/14 43.5 0.00 0.08
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 141226P00030000 P 12/26/14 30.0 0.00 0.09
BK 141226P00031000 P 12/26/14 31.0 0.00 0.09
BK 141226P00031500 P 12/26/14 31.5 0.00 0.09
BK 141226P00032000 P 12/26/14 32.0 0.01 0.09
BK 141226P00032500 P 12/26/14 32.5 0.01 0.09
BK 141226P00033000 P 12/26/14 33.0 0.01 0.09
BK 141226P00033500 P 12/26/14 33.5 0.01 0.09
BK 141226P00034000 P 12/26/14 34.0 0.02 0.09
BK 141226P00034500 P 12/26/14 34.5 0.02 0.09
BK 141226P00035000 P 12/26/14 35.0 0.01 0.10
BK 141226P00035500 P 12/26/14 35.5 0.01 0.11
BK 141226P00036000 P 12/26/14 36.0 0.01 0.11
BK 141226P00036500 P 12/26/14 36.5 0.03 0.13
BK 141226P00037000 P 12/26/14 37.0 0.06 0.16
BK 141226P00037500 P 12/26/14 37.5 0.07 0.17
BK 141226P00038000 P 12/26/14 38.0 0.11 0.21
BK 141226P00038500 P 12/26/14 38.5 0.16 0.29
BK 141226P00039000 P 12/26/14 39.0 0.25 0.38
BK 141226P00039500 P 12/26/14 39.5 0.38 0.50
BK 141226P00040000 P 12/26/14 40.0 0.55 0.71
BK 141226P00040500 P 12/26/14 40.5 0.69 1.02
BK 141226P00041000 P 12/26/14 41.0 1.08 1.31
BK 141226P00041500 P 12/26/14 41.5 1.44 1.72
BK 141226P00042000 P 12/26/14 42.0 1.83 2.14
BK 141226P00042500 P 12/26/14 42.5 2.30 2.63
BK 141226P00043000 P 12/26/14 43.0 2.77 3.20
BK 141226P00043500 P 12/26/14 43.5 3.25 3.65
BK 141226P00044000 P 12/26/14 44.0 3.75 4.15
BK 141226P00044500 P 12/26/14 44.5 4.25 4.65
BK 141226P00045000 P 12/26/14 45.0 4.75 5.15
BK 141226P00045500 P 12/26/14 45.5 5.20 5.70
BK 141226P00046000 P 12/26/14 46.0 5.70 6.20
BK 141226P00046500 P 12/26/14 46.5 6.20 6.70
BK 141226P00047000 P 12/26/14 47.0 6.70 7.20
BK 141226P00047500 P 12/26/14 47.5 7.20 7.70
BK 141226P00048000 P 12/26/14 48.0 7.70 8.25
BK 141226P00048500 P 12/26/14 48.5 8.20 8.70
BK 150102C00031000 C 01/02/15 31.0 8.90 9.40
BK 150102C00032000 C 01/02/15 32.0 7.90 8.45
BK 150102C00032500 C 01/02/15 32.5 7.40 7.95
BK 150102C00033000 C 01/02/15 33.0 6.65 7.60
BK 150102C00033500 C 01/02/15 33.5 6.40 6.90
BK 150102C00034000 C 01/02/15 34.0 5.90 6.40
BK 150102C00034500 C 01/02/15 34.5 5.40 5.95
BK 150102C00035000 C 01/02/15 35.0 4.95 5.45
BK 150102C00035500 C 01/02/15 35.5 4.45 4.95
BK 150102C00036000 C 01/02/15 36.0 3.80 4.55
BK 150102C00036500 C 01/02/15 36.5 3.50 3.95
BK 150102C00037000 C 01/02/15 37.0 3.05 3.50
BK 150102C00037500 C 01/02/15 37.5 2.55 2.98
BK 150102C00038000 C 01/02/15 38.0 2.01 2.65
BK 150102C00038500 C 01/02/15 38.5 1.78 2.08
BK 150102C00039000 C 01/02/15 39.0 1.54 1.66
BK 150102C00039500 C 01/02/15 39.5 1.16 1.30
BK 150102C00040000 C 01/02/15 40.0 0.83 0.92
BK 150102C00040500 C 01/02/15 40.5 0.57 0.66
BK 150102C00041000 C 01/02/15 41.0 0.38 0.44
BK 150102C00041500 C 01/02/15 41.5 0.22 0.39
BK 150102C00042000 C 01/02/15 42.0 0.07 0.37
BK 150102C00042500 C 01/02/15 42.5 0.04 0.26
BK 150102C00043000 C 01/02/15 43.0 0.01 0.26
BK 150102C00043500 C 01/02/15 43.5 0.01 0.23
BK 150102C00044000 C 01/02/15 44.0 0.00 0.24
BK 150102C00044500 C 01/02/15 44.5 0.00 0.20
BK 150102C00045000 C 01/02/15 45.0 0.00 0.20
BK 150102C00045500 C 01/02/15 45.5 0.00 0.14
BK 150102C00046000 C 01/02/15 46.0 0.00 0.13
BK 150102C00046500 C 01/02/15 46.5 0.00 0.13
BK 150102C00047000 C 01/02/15 47.0 0.00 0.13
BK 150102C00047500 C 01/02/15 47.5 0.00 0.13
BK 150102C00048000 C 01/02/15 48.0 0.00 0.11
BK 150102C00048500 C 01/02/15 48.5 0.00 0.11
BK 150102P00031000 P 01/02/15 31.0 0.00 0.18
BK 150102P00032000 P 01/02/15 32.0 0.00 0.22
BK 150102P00032500 P 01/02/15 32.5 0.00 0.21
BK 150102P00033000 P 01/02/15 33.0 0.01 0.20
BK 150102P00033500 P 01/02/15 33.5 0.01 0.22
BK 150102P00034000 P 01/02/15 34.0 0.01 0.19
BK 150102P00034500 P 01/02/15 34.5 0.01 0.22
BK 150102P00035000 P 01/02/15 35.0 0.01 0.24
BK 150102P00035500 P 01/02/15 35.5 0.01 0.27
BK 150102P00036000 P 01/02/15 36.0 0.01 0.26
BK 150102P00036500 P 01/02/15 36.5 0.02 0.27
BK 150102P00037000 P 01/02/15 37.0 0.04 0.26
BK 150102P00037500 P 01/02/15 37.5 0.07 0.35
BK 150102P00038000 P 01/02/15 38.0 0.19 0.36
BK 150102P00038500 P 01/02/15 38.5 0.24 0.32
BK 150102P00039000 P 01/02/15 39.0 0.33 0.48
BK 150102P00039500 P 01/02/15 39.5 0.44 0.56
BK 150102P00040000 P 01/02/15 40.0 0.62 0.76
BK 150102P00040500 P 01/02/15 40.5 0.84 1.06
BK 150102P00041000 P 01/02/15 41.0 1.13 1.38
BK 150102P00041500 P 01/02/15 41.5 1.45 1.86
BK 150102P00042000 P 01/02/15 42.0 1.85 2.26
BK 150102P00042500 P 01/02/15 42.5 2.32 2.72
BK 150102P00043000 P 01/02/15 43.0 2.60 3.35
BK 150102P00043500 P 01/02/15 43.5 3.25 3.70
BK 150102P00044000 P 01/02/15 44.0 3.75 4.15
BK 150102P00044500 P 01/02/15 44.5 4.05 4.75
BK 150102P00045000 P 01/02/15 45.0 4.55 5.25
BK 150102P00045500 P 01/02/15 45.5 5.20 5.70
BK 150102P00046000 P 01/02/15 46.0 5.70 6.25
BK 150102P00046500 P 01/02/15 46.5 6.15 6.70
BK 150102P00047000 P 01/02/15 47.0 6.65 7.25
BK 150102P00047500 P 01/02/15 47.5 7.10 7.80
BK 150102P00048000 P 01/02/15 48.0 7.05 9.00
BK 150102P00048500 P 01/02/15 48.5 8.05 8.70
BK 150109C00032000 C 01/09/15 32.0 5.80 10.50
BK 150109C00033000 C 01/09/15 33.0 6.85 7.45
BK 150109C00033500 C 01/09/15 33.5 4.30 8.95
BK 150109C00034000 C 01/09/15 34.0 5.90 6.45
BK 150109C00034500 C 01/09/15 34.5 5.40 6.00
BK 150109C00035000 C 01/09/15 35.0 4.95 5.50
BK 150109C00035500 C 01/09/15 35.5 4.50 5.00
BK 150109C00036000 C 01/09/15 36.0 3.95 4.50
BK 150109C00036500 C 01/09/15 36.5 3.50 4.05
BK 150109C00037000 C 01/09/15 37.0 3.05 3.55
BK 150109C00037500 C 01/09/15 37.5 2.60 3.15
BK 150109C00038000 C 01/09/15 38.0 2.17 2.62
BK 150109C00038500 C 01/09/15 38.5 1.84 2.17
BK 150109C00039000 C 01/09/15 39.0 1.45 1.76
BK 150109C00039500 C 01/09/15 39.5 1.10 1.38
BK 150109C00040000 C 01/09/15 40.0 0.80 1.06
BK 150109C00040500 C 01/09/15 40.5 0.43 0.93
BK 150109C00041000 C 01/09/15 41.0 0.34 0.59
BK 150109C00041500 C 01/09/15 41.5 0.20 0.44
BK 150109C00042000 C 01/09/15 42.0 0.08 0.33
BK 150109C00042500 C 01/09/15 42.5 0.01 0.26
BK 150109C00043000 C 01/09/15 43.0 0.00 0.25
BK 150109C00043500 C 01/09/15 43.5 0.00 0.25
BK 150109C00044000 C 01/09/15 44.0 0.00 0.25
BK 150109C00044500 C 01/09/15 44.5 0.00 0.25
BK 150109C00045000 C 01/09/15 45.0 0.00 0.25
BK 150109C00045500 C 01/09/15 45.5 0.00 0.25
BK 150109C00046000 C 01/09/15 46.0 0.00 0.25
BK 150109C00046500 C 01/09/15 46.5 0.00 0.25
BK 150109C00047000 C 01/09/15 47.0 0.00 0.25
BK 150109C00047500 C 01/09/15 47.5 0.00 0.45
BK 150109C00048000 C 01/09/15 48.0 0.00 0.25
BK 150109C00048500 C 01/09/15 48.5 0.00 0.46
BK 150109P00032000 P 01/09/15 32.0 0.00 0.52
BK 150109P00033000 P 01/09/15 33.0 0.00 0.25
BK 150109P00033500 P 01/09/15 33.5 0.00 0.51
BK 150109P00034000 P 01/09/15 34.0 0.00 0.25
BK 150109P00034500 P 01/09/15 34.5 0.00 0.25
BK 150109P00035000 P 01/09/15 35.0 0.00 0.25
BK 150109P00035500 P 01/09/15 35.5 0.00 0.50
BK 150109P00036000 P 01/09/15 36.0 0.00 0.25
BK 150109P00036500 P 01/09/15 36.5 0.01 0.26
BK 150109P00037000 P 01/09/15 37.0 0.05 0.30
BK 150109P00037500 P 01/09/15 37.5 0.10 0.35
BK 150109P00038000 P 01/09/15 38.0 0.16 0.41
BK 150109P00038500 P 01/09/15 38.5 0.25 0.50
BK 150109P00039000 P 01/09/15 39.0 0.22 0.72
BK 150109P00039500 P 01/09/15 39.5 0.40 0.87
BK 150109P00040000 P 01/09/15 40.0 0.59 1.09
BK 150109P00040500 P 01/09/15 40.5 0.89 1.21
BK 150109P00041000 P 01/09/15 41.0 1.10 1.64
BK 150109P00041500 P 01/09/15 41.5 1.46 1.86
BK 150109P00042000 P 01/09/15 42.0 0.93 2.26
BK 150109P00042500 P 01/09/15 42.5 2.28 2.75
BK 150109P00043000 P 01/09/15 43.0 2.73 3.25
BK 150109P00043500 P 01/09/15 43.5 3.20 3.70
BK 150109P00044000 P 01/09/15 44.0 3.65 4.20
BK 150109P00044500 P 01/09/15 44.5 4.15 4.70
BK 150109P00045000 P 01/09/15 45.0 4.60 5.20
BK 150109P00045500 P 01/09/15 45.5 5.10 5.75
BK 150109P00046000 P 01/09/15 46.0 5.30 6.25
BK 150109P00046500 P 01/09/15 46.5 5.65 7.10
BK 150109P00047000 P 01/09/15 47.0 6.15 7.60
BK 150109P00047500 P 01/09/15 47.5 6.70 8.20
BK 150109P00048000 P 01/09/15 48.0 5.55 10.30
BK 150109P00048500 P 01/09/15 48.5 6.05 10.80
BK 150117C00013000 C 01/17/15 13.0 26.60 27.60
BK 150117C00015000 C 01/17/15 15.0 24.65 25.40
BK 150117C00018000 C 01/17/15 18.0 20.45 23.85
BK 150117C00019000 C 01/17/15 19.0 19.45 22.70
BK 150117C00020000 C 01/17/15 20.0 18.40 20.40
BK 150117C00021000 C 01/17/15 21.0 17.45 19.40
BK 150117C00022000 C 01/17/15 22.0 17.70 18.50
BK 150117C00024000 C 01/17/15 24.0 14.45 17.75
BK 150117C00025000 C 01/17/15 25.0 14.65 15.75
BK 150117C00026000 C 01/17/15 26.0 12.50 15.75
BK 150117C00027000 C 01/17/15 27.0 12.75 13.55
BK 150117C00028000 C 01/17/15 28.0 11.75 12.40
BK 150117C00029000 C 01/17/15 29.0 10.75 11.40
BK 150117C00030000 C 01/17/15 30.0 9.90 10.40
BK 150117C00031000 C 01/17/15 31.0 8.90 9.40
BK 150117C00032000 C 01/17/15 32.0 7.85 8.50
BK 150117C00033000 C 01/17/15 33.0 6.90 7.45
BK 150117C00034000 C 01/17/15 34.0 5.95 6.45
BK 150117C00035000 C 01/17/15 35.0 4.95 5.50
BK 150117C00036000 C 01/17/15 36.0 4.00 4.50
BK 150117C00037000 C 01/17/15 37.0 3.20 3.60
BK 150117C00038000 C 01/17/15 38.0 2.41 2.68
BK 150117C00039000 C 01/17/15 39.0 1.63 2.00
BK 150117C00040000 C 01/17/15 40.0 1.12 1.21
BK 150117C00041000 C 01/17/15 41.0 0.58 0.83
BK 150117C00042000 C 01/17/15 42.0 0.27 0.40
BK 150117C00043000 C 01/17/15 43.0 0.11 0.22
BK 150117C00044000 C 01/17/15 44.0 0.04 0.14
BK 150117C00045000 C 01/17/15 45.0 0.01 0.09
BK 150117C00046000 C 01/17/15 46.0 0.00 0.09
BK 150117C00047000 C 01/17/15 47.0 0.00 0.06
BK 150117C00048000 C 01/17/15 48.0 0.00 0.04
BK 150117C00049000 C 01/17/15 49.0 0.00 0.05
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 0.05
BK 150117P00024000 P 01/17/15 24.0 0.00 0.04
BK 150117P00025000 P 01/17/15 25.0 0.02 0.05
BK 150117P00026000 P 01/17/15 26.0 0.01 0.07
BK 150117P00027000 P 01/17/15 27.0 0.01 0.07
BK 150117P00028000 P 01/17/15 28.0 0.01 0.07
BK 150117P00029000 P 01/17/15 29.0 0.01 0.09
BK 150117P00030000 P 01/17/15 30.0 0.03 0.12
BK 150117P00031000 P 01/17/15 31.0 0.03 0.11
BK 150117P00032000 P 01/17/15 32.0 0.03 0.14
BK 150117P00033000 P 01/17/15 33.0 0.05 0.13
BK 150117P00034000 P 01/17/15 34.0 0.07 0.11
BK 150117P00035000 P 01/17/15 35.0 0.11 0.18
BK 150117P00036000 P 01/17/15 36.0 0.14 0.23
BK 150117P00037000 P 01/17/15 37.0 0.22 0.28
BK 150117P00038000 P 01/17/15 38.0 0.36 0.45
BK 150117P00039000 P 01/17/15 39.0 0.57 0.67
BK 150117P00040000 P 01/17/15 40.0 0.91 1.00
BK 150117P00041000 P 01/17/15 41.0 1.41 1.64
BK 150117P00042000 P 01/17/15 42.0 2.08 2.38
BK 150117P00043000 P 01/17/15 43.0 2.90 3.30
BK 150117P00044000 P 01/17/15 44.0 3.80 4.20
BK 150117P00045000 P 01/17/15 45.0 4.70 5.20
BK 150117P00046000 P 01/17/15 46.0 5.65 6.20
BK 150117P00047000 P 01/17/15 47.0 6.70 7.20
BK 150117P00048000 P 01/17/15 48.0 7.60 8.20
BK 150117P00049000 P 01/17/15 49.0 8.70 9.20
BK 150320C00018000 C 03/20/15 18.0 21.60 22.60
BK 150320C00019000 C 03/20/15 19.0 19.45 22.75
BK 150320C00020000 C 03/20/15 20.0 18.45 21.70
BK 150320C00021000 C 03/20/15 21.0 17.45 20.80
BK 150320C00023000 C 03/20/15 23.0 15.45 18.70
BK 150320C00024000 C 03/20/15 24.0 14.50 17.70
BK 150320C00025000 C 03/20/15 25.0 13.50 16.75
BK 150320C00026000 C 03/20/15 26.0 13.70 14.50
BK 150320C00027000 C 03/20/15 27.0 12.75 13.60
BK 150320C00028000 C 03/20/15 28.0 11.70 12.50
BK 150320C00029000 C 03/20/15 29.0 10.80 11.60
BK 150320C00030000 C 03/20/15 30.0 9.90 10.40
BK 150320C00031000 C 03/20/15 31.0 8.90 9.40
BK 150320C00032000 C 03/20/15 32.0 7.90 8.55
BK 150320C00033000 C 03/20/15 33.0 7.00 7.50
BK 150320C00034000 C 03/20/15 34.0 6.05 6.55
BK 150320C00035000 C 03/20/15 35.0 5.30 5.50
BK 150320C00036000 C 03/20/15 36.0 4.30 4.70
BK 150320C00037000 C 03/20/15 37.0 3.45 3.85
BK 150320C00038000 C 03/20/15 38.0 2.80 3.05
BK 150320C00039000 C 03/20/15 39.0 2.01 2.37
BK 150320C00040000 C 03/20/15 40.0 1.54 1.68
BK 150320C00041000 C 03/20/15 41.0 1.01 1.19
BK 150320C00042000 C 03/20/15 42.0 0.66 0.82
BK 150320C00043000 C 03/20/15 43.0 0.42 0.55
BK 150320C00044000 C 03/20/15 44.0 0.24 0.36
BK 150320C00045000 C 03/20/15 45.0 0.12 0.25
BK 150320C00046000 C 03/20/15 46.0 0.06 0.18
BK 150320C00047000 C 03/20/15 47.0 0.02 0.13
BK 150320C00048000 C 03/20/15 48.0 0.01 0.10
BK 150320C00049000 C 03/20/15 49.0 0.01 0.09
BK 150320C00050000 C 03/20/15 50.0 0.01 0.08
BK 150320P00018000 P 03/20/15 18.0 0.00 0.05
BK 150320P00019000 P 03/20/15 19.0 0.00 0.05
BK 150320P00020000 P 03/20/15 20.0 0.01 0.06
BK 150320P00021000 P 03/20/15 21.0 0.01 0.07
BK 150320P00023000 P 03/20/15 23.0 0.01 0.09
BK 150320P00024000 P 03/20/15 24.0 0.02 0.10
BK 150320P00025000 P 03/20/15 25.0 0.03 0.12
BK 150320P00026000 P 03/20/15 26.0 0.04 0.13
BK 150320P00027000 P 03/20/15 27.0 0.03 0.13
BK 150320P00028000 P 03/20/15 28.0 0.04 0.14
BK 150320P00029000 P 03/20/15 29.0 0.06 0.16
BK 150320P00030000 P 03/20/15 30.0 0.08 0.17
BK 150320P00031000 P 03/20/15 31.0 0.07 0.21
BK 150320P00032000 P 03/20/15 32.0 0.11 0.23
BK 150320P00033000 P 03/20/15 33.0 0.17 0.27
BK 150320P00034000 P 03/20/15 34.0 0.22 0.34
BK 150320P00035000 P 03/20/15 35.0 0.29 0.43
BK 150320P00036000 P 03/20/15 36.0 0.36 0.55
BK 150320P00037000 P 03/20/15 37.0 0.61 0.75
BK 150320P00038000 P 03/20/15 38.0 0.83 0.99
BK 150320P00039000 P 03/20/15 39.0 1.16 1.31
BK 150320P00040000 P 03/20/15 40.0 1.50 1.80
BK 150320P00041000 P 03/20/15 41.0 2.02 2.36
BK 150320P00042000 P 03/20/15 42.0 2.45 3.05
BK 150320P00043000 P 03/20/15 43.0 3.25 3.75
BK 150320P00044000 P 03/20/15 44.0 4.20 4.60
BK 150320P00045000 P 03/20/15 45.0 4.95 5.55
BK 150320P00046000 P 03/20/15 46.0 5.90 6.45
BK 150320P00047000 P 03/20/15 47.0 6.90 7.40
BK 150320P00048000 P 03/20/15 48.0 7.90 8.40
BK 150320P00049000 P 03/20/15 49.0 8.80 9.40
BK 150320P00050000 P 03/20/15 50.0 9.90 10.40
BK 150619C00019000 C 06/19/15 19.0 20.60 21.60
BK 150619C00020000 C 06/19/15 20.0 17.75 22.20
BK 150619C00021000 C 06/19/15 21.0 16.75 21.20
BK 150619C00023000 C 06/19/15 23.0 14.90 19.20
BK 150619C00024000 C 06/19/15 24.0 14.00 18.20
BK 150619C00025000 C 06/19/15 25.0 14.70 15.50
BK 150619C00026000 C 06/19/15 26.0 13.70 14.50
BK 150619C00027000 C 06/19/15 27.0 12.70 13.50
BK 150619C00028000 C 06/19/15 28.0 11.75 12.55
BK 150619C00029000 C 06/19/15 29.0 10.75 11.55
BK 150619C00030000 C 06/19/15 30.0 8.55 11.35
BK 150619C00031000 C 06/19/15 31.0 8.95 9.55
BK 150619C00032000 C 06/19/15 32.0 8.00 8.50
BK 150619C00033000 C 06/19/15 33.0 7.10 7.60
BK 150619C00034000 C 06/19/15 34.0 6.20 6.70
BK 150619C00035000 C 06/19/15 35.0 5.30 5.80
BK 150619C00036000 C 06/19/15 36.0 4.55 4.95
BK 150619C00037000 C 06/19/15 37.0 3.80 4.20
BK 150619C00038000 C 06/19/15 38.0 3.10 3.50
BK 150619C00039000 C 06/19/15 39.0 2.44 2.84
BK 150619C00040000 C 06/19/15 40.0 1.98 2.23
BK 150619C00041000 C 06/19/15 41.0 1.49 1.88
BK 150619C00042000 C 06/19/15 42.0 1.09 1.45
BK 150619C00043000 C 06/19/15 43.0 0.76 1.09
BK 150619C00044000 C 06/19/15 44.0 0.56 0.81
BK 150619C00045000 C 06/19/15 45.0 0.35 0.60
BK 150619C00046000 C 06/19/15 46.0 0.20 0.46
BK 150619C00047000 C 06/19/15 47.0 0.09 0.35
BK 150619C00048000 C 06/19/15 48.0 0.06 0.39
BK 150619C00049000 C 06/19/15 49.0 0.01 0.48
BK 150619P00019000 P 06/19/15 19.0 0.00 0.13
BK 150619P00020000 P 06/19/15 20.0 0.00 0.16
BK 150619P00021000 P 06/19/15 21.0 0.00 0.20
BK 150619P00023000 P 06/19/15 23.0 0.00 0.25
BK 150619P00024000 P 06/19/15 24.0 0.03 0.28
BK 150619P00025000 P 06/19/15 25.0 0.04 0.29
BK 150619P00026000 P 06/19/15 26.0 0.05 0.30
BK 150619P00027000 P 06/19/15 27.0 0.08 0.33
BK 150619P00028000 P 06/19/15 28.0 0.11 0.36
BK 150619P00029000 P 06/19/15 29.0 0.13 0.38
BK 150619P00030000 P 06/19/15 30.0 0.12 0.35
BK 150619P00031000 P 06/19/15 31.0 0.23 0.48
BK 150619P00032000 P 06/19/15 32.0 0.25 0.50
BK 150619P00033000 P 06/19/15 33.0 0.39 0.70
BK 150619P00034000 P 06/19/15 34.0 0.50 0.75
BK 150619P00035000 P 06/19/15 35.0 0.65 0.90
BK 150619P00036000 P 06/19/15 36.0 0.80 1.05
BK 150619P00037000 P 06/19/15 37.0 1.08 1.36
BK 150619P00038000 P 06/19/15 38.0 1.38 1.69
BK 150619P00039000 P 06/19/15 39.0 1.75 2.11
BK 150619P00040000 P 06/19/15 40.0 2.15 2.43
BK 150619P00041000 P 06/19/15 41.0 2.66 3.10
BK 150619P00042000 P 06/19/15 42.0 3.25 3.65
BK 150619P00043000 P 06/19/15 43.0 3.95 4.35
BK 150619P00044000 P 06/19/15 44.0 4.60 5.30
BK 150619P00045000 P 06/19/15 45.0 5.45 6.05
BK 150619P00046000 P 06/19/15 46.0 6.15 7.10
BK 150619P00047000 P 06/19/15 47.0 7.25 8.00
BK 150619P00048000 P 06/19/15 48.0 8.15 8.90
BK 150619P00049000 P 06/19/15 49.0 8.85 9.85
BK 160115C00018000 C 01/15/16 18.0 21.60 22.65
BK 160115C00020000 C 01/15/16 20.0 19.55 20.65
BK 160115C00023000 C 01/15/16 23.0 16.30 17.90
BK 160115C00025000 C 01/15/16 25.0 14.60 15.95
BK 160115C00028000 C 01/15/16 28.0 11.75 12.90
BK 160115C00030000 C 01/15/16 30.0 9.95 10.95
BK 160115C00032000 C 01/15/16 32.0 8.30 9.30
BK 160115C00035000 C 01/15/16 35.0 5.90 6.80
BK 160115C00037000 C 01/15/16 37.0 4.75 5.30
BK 160115C00040000 C 01/15/16 40.0 3.15 3.45
BK 160115C00042000 C 01/15/16 42.0 2.25 2.70
BK 160115C00045000 C 01/15/16 45.0 1.00 1.50
BK 160115C00047000 C 01/15/16 47.0 0.63 1.13
BK 160115C00050000 C 01/15/16 50.0 0.26 0.76
BK 160115P00018000 P 01/15/16 18.0 0.04 0.33
BK 160115P00020000 P 01/15/16 20.0 0.08 0.38
BK 160115P00023000 P 01/15/16 23.0 0.12 0.32
BK 160115P00025000 P 01/15/16 25.0 0.19 0.65
BK 160115P00028000 P 01/15/16 28.0 0.38 0.62
BK 160115P00030000 P 01/15/16 30.0 0.64 0.86
BK 160115P00032000 P 01/15/16 32.0 0.88 1.17
BK 160115P00035000 P 01/15/16 35.0 1.45 1.90
BK 160115P00037000 P 01/15/16 37.0 2.07 2.52
BK 160115P00040000 P 01/15/16 40.0 3.40 4.10
BK 160115P00042000 P 01/15/16 42.0 4.30 5.10
BK 160115P00045000 P 01/15/16 45.0 6.25 7.25
BK 160115P00047000 P 01/15/16 47.0 7.75 8.75
BK 160115P00050000 P 01/15/16 50.0 10.30 11.60
BK 170120C00020000 C 01/20/17 20.0 19.45 20.85
BK 170120C00025000 C 01/20/17 25.0 13.45 17.00
BK 170120C00028000 C 01/20/17 28.0 12.10 13.75
BK 170120C00030000 C 01/20/17 30.0 10.40 11.95
BK 170120C00033000 C 01/20/17 33.0 7.85 9.50
BK 170120C00035000 C 01/20/17 35.0 6.70 8.15
BK 170120C00037000 C 01/20/17 37.0 5.50 6.70
BK 170120C00040000 C 01/20/17 40.0 3.95 5.40
BK 170120C00042000 C 01/20/17 42.0 3.25 4.30
BK 170120C00045000 C 01/20/17 45.0 2.19 3.15
BK 170120C00047000 C 01/20/17 47.0 1.72 2.51
BK 170120C00050000 C 01/20/17 50.0 1.14 1.64
BK 170120C00055000 C 01/20/17 55.0 0.47 0.97
BK 170120P00020000 P 01/20/17 20.0 0.12 0.62
BK 170120P00025000 P 01/20/17 25.0 0.58 1.08
BK 170120P00028000 P 01/20/17 28.0 0.93 1.25
BK 170120P00030000 P 01/20/17 30.0 1.30 1.55
BK 170120P00033000 P 01/20/17 33.0 1.96 2.78
BK 170120P00035000 P 01/20/17 35.0 2.54 3.65
BK 170120P00037000 P 01/20/17 37.0 3.25 4.05
BK 170120P00040000 P 01/20/17 40.0 4.60 5.60
BK 170120P00042000 P 01/20/17 42.0 5.55 6.80
BK 170120P00045000 P 01/20/17 45.0 7.45 8.85
BK 170120P00047000 P 01/20/17 47.0 8.85 10.30
BK 170120P00050000 P 01/20/17 50.0 11.00 12.60
BK 170120P00055000 P 01/20/17 55.0 15.30 17.30

OPRA data is delayed 15 minutes.