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 (2016-05-13)Premium Content

Bank Of New York Mellon Corporation (BK)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 160603C00029000 C 06/03/16 29.0 11.50 14.95
BK 160603C00030000 C 06/03/16 30.0 10.35 14.15
BK 160603C00031000 C 06/03/16 31.0 9.40 12.80
BK 160603C00032000 C 06/03/16 32.0 8.35 11.75
BK 160603C00032500 C 06/03/16 32.5 7.85 11.25
BK 160603C00033000 C 06/03/16 33.0 7.25 10.95
BK 160603C00033500 C 06/03/16 33.5 6.90 10.45
BK 160603C00034000 C 06/03/16 34.0 6.25 9.85
BK 160603C00034500 C 06/03/16 34.5 5.75 9.50
BK 160603C00035000 C 06/03/16 35.0 5.50 8.85
BK 160603C00035500 C 06/03/16 35.5 5.00 8.35
BK 160603C00036000 C 06/03/16 36.0 4.50 7.85
BK 160603C00036500 C 06/03/16 36.5 4.00 7.35
BK 160603C00037000 C 06/03/16 37.0 4.75 5.65
BK 160603C00037500 C 06/03/16 37.5 4.25 5.05
BK 160603C00038000 C 06/03/16 38.0 3.75 4.60
BK 160603C00038500 C 06/03/16 38.5 3.25 4.10
BK 160603C00039000 C 06/03/16 39.0 2.78 3.60
BK 160603C00039500 C 06/03/16 39.5 2.30 3.10
BK 160603C00040000 C 06/03/16 40.0 1.80 2.49
BK 160603C00040500 C 06/03/16 40.5 1.48 1.98
BK 160603C00041000 C 06/03/16 41.0 1.05 1.50
BK 160603C00041500 C 06/03/16 41.5 0.76 0.96
BK 160603C00042000 C 06/03/16 42.0 0.48 0.56
BK 160603C00042500 C 06/03/16 42.5 0.23 0.29
BK 160603C00043000 C 06/03/16 43.0 0.07 0.25
BK 160603C00043500 C 06/03/16 43.5 0.00 0.25
BK 160603C00044000 C 06/03/16 44.0 0.00 0.25
BK 160603C00044500 C 06/03/16 44.5 0.00 0.25
BK 160603C00045000 C 06/03/16 45.0 0.00 0.25
BK 160603C00045500 C 06/03/16 45.5 0.00 0.25
BK 160603C00046000 C 06/03/16 46.0 0.00 0.25
BK 160603C00046500 C 06/03/16 46.5 0.00 0.25
BK 160603C00047000 C 06/03/16 47.0 0.00 0.25
BK 160603C00047500 C 06/03/16 47.5 0.00 0.25
BK 160603C00048000 C 06/03/16 48.0 0.00 0.25
BK 160603C00048500 C 06/03/16 48.5 0.00 0.25
BK 160603C00049000 C 06/03/16 49.0 0.00 0.25
BK 160603C00050000 C 06/03/16 50.0 0.00 0.25
BK 160603P00029000 P 06/03/16 29.0 0.00 0.25
BK 160603P00030000 P 06/03/16 30.0 0.00 0.25
BK 160603P00031000 P 06/03/16 31.0 0.00 0.25
BK 160603P00032000 P 06/03/16 32.0 0.00 0.09
BK 160603P00032500 P 06/03/16 32.5 0.00 0.25
BK 160603P00033000 P 06/03/16 33.0 0.00 0.25
BK 160603P00033500 P 06/03/16 33.5 0.00 0.25
BK 160603P00034000 P 06/03/16 34.0 0.00 0.26
BK 160603P00034500 P 06/03/16 34.5 0.00 0.26
BK 160603P00035000 P 06/03/16 35.0 0.00 0.25
BK 160603P00035500 P 06/03/16 35.5 0.00 0.25
BK 160603P00036000 P 06/03/16 36.0 0.00 0.25
BK 160603P00036500 P 06/03/16 36.5 0.00 0.25
BK 160603P00037000 P 06/03/16 37.0 0.00 0.25
BK 160603P00037500 P 06/03/16 37.5 0.00 0.25
BK 160603P00038000 P 06/03/16 38.0 0.00 0.25
BK 160603P00038500 P 06/03/16 38.5 0.00 0.05
BK 160603P00039000 P 06/03/16 39.0 0.00 0.25
BK 160603P00039500 P 06/03/16 39.5 0.00 0.25
BK 160603P00040000 P 06/03/16 40.0 0.00 0.25
BK 160603P00040500 P 06/03/16 40.5 0.00 0.25
BK 160603P00041000 P 06/03/16 41.0 0.05 0.12
BK 160603P00041500 P 06/03/16 41.5 0.11 0.15
BK 160603P00042000 P 06/03/16 42.0 0.23 0.31
BK 160603P00042500 P 06/03/16 42.5 0.47 0.64
BK 160603P00043000 P 06/03/16 43.0 0.79 1.12
BK 160603P00043500 P 06/03/16 43.5 1.11 1.82
BK 160603P00044000 P 06/03/16 44.0 1.47 2.24
BK 160603P00044500 P 06/03/16 44.5 2.00 2.80
BK 160603P00045000 P 06/03/16 45.0 2.49 3.25
BK 160603P00045500 P 06/03/16 45.5 1.81 5.00
BK 160603P00046000 P 06/03/16 46.0 2.24 5.50
BK 160603P00046500 P 06/03/16 46.5 2.74 6.00
BK 160603P00047000 P 06/03/16 47.0 3.25 6.50
BK 160603P00047500 P 06/03/16 47.5 3.75 7.00
BK 160603P00048000 P 06/03/16 48.0 4.20 7.50
BK 160603P00048500 P 06/03/16 48.5 4.80 8.00
BK 160603P00049000 P 06/03/16 49.0 5.20 8.50
BK 160603P00050000 P 06/03/16 50.0 6.30 9.50
BK 160610C00030000 C 06/10/16 30.0 10.50 13.70
BK 160610C00031000 C 06/10/16 31.0 9.40 12.75
BK 160610C00032000 C 06/10/16 32.0 8.25 11.85
BK 160610C00033000 C 06/10/16 33.0 7.45 10.75
BK 160610C00034000 C 06/10/16 34.0 6.25 9.85
BK 160610C00034500 C 06/10/16 34.5 5.80 9.35
BK 160610C00035000 C 06/10/16 35.0 5.50 9.05
BK 160610C00035500 C 06/10/16 35.5 6.20 7.20
BK 160610C00036000 C 06/10/16 36.0 5.70 6.70
BK 160610C00036500 C 06/10/16 36.5 5.20 6.20
BK 160610C00037000 C 06/10/16 37.0 4.80 5.45
BK 160610C00037500 C 06/10/16 37.5 4.30 4.90
BK 160610C00038000 C 06/10/16 38.0 3.80 4.45
BK 160610C00038500 C 06/10/16 38.5 3.30 3.85
BK 160610C00039000 C 06/10/16 39.0 2.83 3.55
BK 160610C00039500 C 06/10/16 39.5 2.42 3.05
BK 160610C00040000 C 06/10/16 40.0 1.92 2.57
BK 160610C00040500 C 06/10/16 40.5 1.48 2.08
BK 160610C00041000 C 06/10/16 41.0 1.25 1.52
BK 160610C00041500 C 06/10/16 41.5 1.03 1.11
BK 160610C00042000 C 06/10/16 42.0 0.70 0.75
BK 160610C00042500 C 06/10/16 42.5 0.43 0.47
BK 160610C00043000 C 06/10/16 43.0 0.23 0.27
BK 160610C00043500 C 06/10/16 43.5 0.07 0.18
BK 160610C00044000 C 06/10/16 44.0 0.00 0.25
BK 160610C00044500 C 06/10/16 44.5 0.00 0.25
BK 160610C00045000 C 06/10/16 45.0 0.00 0.25
BK 160610C00045500 C 06/10/16 45.5 0.00 0.25
BK 160610C00046000 C 06/10/16 46.0 0.00 0.25
BK 160610C00046500 C 06/10/16 46.5 0.00 0.25
BK 160610C00047000 C 06/10/16 47.0 0.00 0.25
BK 160610C00047500 C 06/10/16 47.5 0.00 0.25
BK 160610C00048000 C 06/10/16 48.0 0.00 0.25
BK 160610C00048500 C 06/10/16 48.5 0.00 0.25
BK 160610C00049000 C 06/10/16 49.0 0.00 0.25
BK 160610C00050000 C 06/10/16 50.0 0.00 0.25
BK 160610C00051000 C 06/10/16 51.0 0.00 0.25
BK 160610P00030000 P 06/10/16 30.0 0.00 0.25
BK 160610P00031000 P 06/10/16 31.0 0.00 0.25
BK 160610P00032000 P 06/10/16 32.0 0.00 0.25
BK 160610P00033000 P 06/10/16 33.0 0.00 0.25
BK 160610P00034000 P 06/10/16 34.0 0.00 0.26
BK 160610P00034500 P 06/10/16 34.5 0.00 0.25
BK 160610P00035000 P 06/10/16 35.0 0.00 0.25
BK 160610P00035500 P 06/10/16 35.5 0.00 0.25
BK 160610P00036000 P 06/10/16 36.0 0.00 0.25
BK 160610P00036500 P 06/10/16 36.5 0.00 0.25
BK 160610P00037000 P 06/10/16 37.0 0.00 0.25
BK 160610P00037500 P 06/10/16 37.5 0.00 0.25
BK 160610P00038000 P 06/10/16 38.0 0.00 0.25
BK 160610P00038500 P 06/10/16 38.5 0.00 0.25
BK 160610P00039000 P 06/10/16 39.0 0.00 0.25
BK 160610P00039500 P 06/10/16 39.5 0.00 0.25
BK 160610P00040000 P 06/10/16 40.0 0.00 0.28
BK 160610P00040500 P 06/10/16 40.5 0.11 0.33
BK 160610P00041000 P 06/10/16 41.0 0.18 0.22
BK 160610P00041500 P 06/10/16 41.5 0.28 0.33
BK 160610P00042000 P 06/10/16 42.0 0.43 0.49
BK 160610P00042500 P 06/10/16 42.5 0.65 0.70
BK 160610P00043000 P 06/10/16 43.0 0.94 1.04
BK 160610P00043500 P 06/10/16 43.5 1.26 1.79
BK 160610P00044000 P 06/10/16 44.0 1.61 2.19
BK 160610P00044500 P 06/10/16 44.5 2.03 2.78
BK 160610P00045000 P 06/10/16 45.0 2.45 3.25
BK 160610P00045500 P 06/10/16 45.5 2.95 3.75
BK 160610P00046000 P 06/10/16 46.0 3.45 4.25
BK 160610P00046500 P 06/10/16 46.5 2.80 6.00
BK 160610P00047000 P 06/10/16 47.0 3.25 6.50
BK 160610P00047500 P 06/10/16 47.5 3.65 7.00
BK 160610P00048000 P 06/10/16 48.0 4.15 7.50
BK 160610P00048500 P 06/10/16 48.5 4.65 8.00
BK 160610P00049000 P 06/10/16 49.0 5.15 8.50
BK 160610P00050000 P 06/10/16 50.0 6.25 9.70
BK 160610P00051000 P 06/10/16 51.0 7.10 10.50
BK 160617C00020000 C 06/17/16 20.0 20.50 23.90
BK 160617C00021000 C 06/17/16 21.0 19.50 22.90
BK 160617C00022000 C 06/17/16 22.0 18.50 21.85
BK 160617C00023000 C 06/17/16 23.0 17.50 20.75
BK 160617C00024000 C 06/17/16 24.0 16.50 19.85
BK 160617C00025000 C 06/17/16 25.0 15.50 18.90
BK 160617C00026000 C 06/17/16 26.0 14.50 17.75
BK 160617C00027000 C 06/17/16 27.0 13.50 16.85
BK 160617C00028000 C 06/17/16 28.0 12.50 15.85
BK 160617C00029000 C 06/17/16 29.0 11.50 14.85
BK 160617C00030000 C 06/17/16 30.0 10.50 13.70
BK 160617C00030500 C 06/17/16 30.5 10.00 13.20
BK 160617C00031000 C 06/17/16 31.0 9.50 12.90
BK 160617C00031500 C 06/17/16 31.5 9.00 12.20
BK 160617C00032000 C 06/17/16 32.0 8.50 11.90
BK 160617C00032500 C 06/17/16 32.5 8.00 11.20
BK 160617C00033000 C 06/17/16 33.0 8.60 9.70
BK 160617C00033500 C 06/17/16 33.5 8.20 9.20
BK 160617C00034000 C 06/17/16 34.0 7.70 8.70
BK 160617C00034500 C 06/17/16 34.5 7.35 8.10
BK 160617C00035000 C 06/17/16 35.0 6.85 7.50
BK 160617C00035500 C 06/17/16 35.5 6.20 7.20
BK 160617C00036000 C 06/17/16 36.0 5.75 6.55
BK 160617C00036500 C 06/17/16 36.5 5.25 6.25
BK 160617C00037000 C 06/17/16 37.0 4.85 5.65
BK 160617C00037500 C 06/17/16 37.5 4.35 4.90
BK 160617C00038000 C 06/17/16 38.0 3.90 4.40
BK 160617C00038500 C 06/17/16 38.5 3.40 4.15
BK 160617C00039000 C 06/17/16 39.0 3.05 3.45
BK 160617C00039500 C 06/17/16 39.5 2.52 2.97
BK 160617C00040000 C 06/17/16 40.0 2.10 2.52
BK 160617C00040500 C 06/17/16 40.5 1.63 2.08
BK 160617C00041000 C 06/17/16 41.0 1.51 1.63
BK 160617C00041500 C 06/17/16 41.5 1.18 1.25
BK 160617C00042000 C 06/17/16 42.0 0.86 0.92
BK 160617C00042500 C 06/17/16 42.5 0.60 0.64
BK 160617C00043000 C 06/17/16 43.0 0.38 0.42
BK 160617C00043500 C 06/17/16 43.5 0.24 0.28
BK 160617C00044000 C 06/17/16 44.0 0.05 0.18
BK 160617C00044500 C 06/17/16 44.5 0.03 0.25
BK 160617C00045000 C 06/17/16 45.0 0.01 0.25
BK 160617C00045500 C 06/17/16 45.5 0.00 0.25
BK 160617C00046000 C 06/17/16 46.0 0.00 0.26
BK 160617C00046500 C 06/17/16 46.5 0.00 0.25
BK 160617C00047000 C 06/17/16 47.0 0.00 0.25
BK 160617C00047500 C 06/17/16 47.5 0.00 0.26
BK 160617C00048000 C 06/17/16 48.0 0.00 0.25
BK 160617C00048500 C 06/17/16 48.5 0.00 0.25
BK 160617C00049000 C 06/17/16 49.0 0.00 0.25
BK 160617C00050000 C 06/17/16 50.0 0.00 0.25
BK 160617P00020000 P 06/17/16 20.0 0.00 0.25
BK 160617P00021000 P 06/17/16 21.0 0.00 0.25
BK 160617P00022000 P 06/17/16 22.0 0.00 0.25
BK 160617P00023000 P 06/17/16 23.0 0.00 0.25
BK 160617P00024000 P 06/17/16 24.0 0.00 0.25
BK 160617P00025000 P 06/17/16 25.0 0.00 0.25
BK 160617P00026000 P 06/17/16 26.0 0.00 0.25
BK 160617P00027000 P 06/17/16 27.0 0.00 0.25
BK 160617P00028000 P 06/17/16 28.0 0.00 0.25
BK 160617P00029000 P 06/17/16 29.0 0.00 0.26
BK 160617P00030000 P 06/17/16 30.0 0.00 0.26
BK 160617P00030500 P 06/17/16 30.5 0.00 0.26
BK 160617P00031000 P 06/17/16 31.0 0.00 0.25
BK 160617P00031500 P 06/17/16 31.5 0.00 0.25
BK 160617P00032000 P 06/17/16 32.0 0.00 0.25
BK 160617P00032500 P 06/17/16 32.5 0.00 0.25
BK 160617P00033000 P 06/17/16 33.0 0.00 0.25
BK 160617P00033500 P 06/17/16 33.5 0.00 0.25
BK 160617P00034000 P 06/17/16 34.0 0.00 0.25
BK 160617P00034500 P 06/17/16 34.5 0.00 0.25
BK 160617P00035000 P 06/17/16 35.0 0.00 0.25
BK 160617P00035500 P 06/17/16 35.5 0.00 0.25
BK 160617P00036000 P 06/17/16 36.0 0.01 0.22
BK 160617P00036500 P 06/17/16 36.5 0.02 0.15
BK 160617P00037000 P 06/17/16 37.0 0.04 0.11
BK 160617P00037500 P 06/17/16 37.5 0.05 0.25
BK 160617P00038000 P 06/17/16 38.0 0.06 0.18
BK 160617P00038500 P 06/17/16 38.5 0.01 0.25
BK 160617P00039000 P 06/17/16 39.0 0.07 0.15
BK 160617P00039500 P 06/17/16 39.5 0.06 0.31
BK 160617P00040000 P 06/17/16 40.0 0.17 0.20
BK 160617P00040500 P 06/17/16 40.5 0.23 0.26
BK 160617P00041000 P 06/17/16 41.0 0.31 0.35
BK 160617P00041500 P 06/17/16 41.5 0.44 0.48
BK 160617P00042000 P 06/17/16 42.0 0.60 0.66
BK 160617P00042500 P 06/17/16 42.5 0.82 0.88
BK 160617P00043000 P 06/17/16 43.0 1.10 1.17
BK 160617P00043500 P 06/17/16 43.5 1.43 1.79
BK 160617P00044000 P 06/17/16 44.0 1.84 2.10
BK 160617P00044500 P 06/17/16 44.5 2.05 2.81
BK 160617P00045000 P 06/17/16 45.0 2.49 3.25
BK 160617P00045500 P 06/17/16 45.5 3.00 3.75
BK 160617P00046000 P 06/17/16 46.0 3.45 4.25
BK 160617P00046500 P 06/17/16 46.5 3.95 4.75
BK 160617P00047000 P 06/17/16 47.0 4.55 5.15
BK 160617P00047500 P 06/17/16 47.5 4.95 5.75
BK 160617P00048000 P 06/17/16 48.0 4.20 7.50
BK 160617P00048500 P 06/17/16 48.5 4.75 8.00
BK 160617P00049000 P 06/17/16 49.0 5.20 8.50
BK 160617P00050000 P 06/17/16 50.0 6.10 9.50
BK 160624C00030000 C 06/24/16 30.0 10.55 13.80
BK 160624C00031000 C 06/24/16 31.0 9.55 12.80
BK 160624C00032000 C 06/24/16 32.0 8.55 11.75
BK 160624C00032500 C 06/24/16 32.5 8.05 11.25
BK 160624C00033000 C 06/24/16 33.0 8.30 9.95
BK 160624C00033500 C 06/24/16 33.5 7.65 9.60
BK 160624C00034000 C 06/24/16 34.0 7.10 9.15
BK 160624C00034500 C 06/24/16 34.5 7.20 8.25
BK 160624C00035000 C 06/24/16 35.0 6.75 7.75
BK 160624C00035500 C 06/24/16 35.5 6.25 7.25
BK 160624C00036000 C 06/24/16 36.0 5.75 6.75
BK 160624C00036500 C 06/24/16 36.5 5.25 6.25
BK 160624C00037000 C 06/24/16 37.0 4.65 5.65
BK 160624C00037500 C 06/24/16 37.5 4.35 5.15
BK 160624C00038000 C 06/24/16 38.0 3.90 4.65
BK 160624C00038500 C 06/24/16 38.5 3.45 4.25
BK 160624C00039000 C 06/24/16 39.0 3.00 3.65
BK 160624C00039500 C 06/24/16 39.5 2.56 3.20
BK 160624C00040000 C 06/24/16 40.0 2.08 2.77
BK 160624C00040500 C 06/24/16 40.5 1.91 2.31
BK 160624C00041000 C 06/24/16 41.0 1.67 1.78
BK 160624C00041500 C 06/24/16 41.5 1.31 1.42
BK 160624C00042000 C 06/24/16 42.0 0.98 1.08
BK 160624C00042500 C 06/24/16 42.5 0.73 0.79
BK 160624C00043000 C 06/24/16 43.0 0.49 0.57
BK 160624C00043500 C 06/24/16 43.5 0.33 0.41
BK 160624C00044000 C 06/24/16 44.0 0.21 0.27
BK 160624C00044500 C 06/24/16 44.5 0.07 0.25
BK 160624C00045000 C 06/24/16 45.0 0.03 0.25
BK 160624C00045500 C 06/24/16 45.5 0.00 0.25
BK 160624C00046000 C 06/24/16 46.0 0.00 0.25
BK 160624C00046500 C 06/24/16 46.5 0.00 0.25
BK 160624C00047000 C 06/24/16 47.0 0.00 0.25
BK 160624C00047500 C 06/24/16 47.5 0.00 0.25
BK 160624C00048000 C 06/24/16 48.0 0.00 0.25
BK 160624C00048500 C 06/24/16 48.5 0.00 0.25
BK 160624C00049000 C 06/24/16 49.0 0.00 0.25
BK 160624C00050000 C 06/24/16 50.0 0.00 0.25
BK 160624P00030000 P 06/24/16 30.0 0.00 0.25
BK 160624P00031000 P 06/24/16 31.0 0.00 0.25
BK 160624P00032000 P 06/24/16 32.0 0.00 0.26
BK 160624P00032500 P 06/24/16 32.5 0.00 0.25
BK 160624P00033000 P 06/24/16 33.0 0.01 0.18
BK 160624P00033500 P 06/24/16 33.5 0.00 0.25
BK 160624P00034000 P 06/24/16 34.0 0.01 0.12
BK 160624P00034500 P 06/24/16 34.5 0.02 0.25
BK 160624P00035000 P 06/24/16 35.0 0.00 0.25
BK 160624P00035500 P 06/24/16 35.5 0.00 0.25
BK 160624P00036000 P 06/24/16 36.0 0.04 0.15
BK 160624P00036500 P 06/24/16 36.5 0.01 0.15
BK 160624P00037000 P 06/24/16 37.0 0.07 0.12
BK 160624P00037500 P 06/24/16 37.5 0.07 0.22
BK 160624P00038000 P 06/24/16 38.0 0.02 0.28
BK 160624P00038500 P 06/24/16 38.5 0.06 0.31
BK 160624P00039000 P 06/24/16 39.0 0.09 0.35
BK 160624P00039500 P 06/24/16 39.5 0.19 0.40
BK 160624P00040000 P 06/24/16 40.0 0.25 0.34
BK 160624P00040500 P 06/24/16 40.5 0.32 0.40
BK 160624P00041000 P 06/24/16 41.0 0.42 0.50
BK 160624P00041500 P 06/24/16 41.5 0.56 0.65
BK 160624P00042000 P 06/24/16 42.0 0.73 0.83
BK 160624P00042500 P 06/24/16 42.5 0.95 1.13
BK 160624P00043000 P 06/24/16 43.0 1.20 1.50
BK 160624P00043500 P 06/24/16 43.5 1.47 1.98
BK 160624P00044000 P 06/24/16 44.0 1.83 2.32
BK 160624P00044500 P 06/24/16 44.5 2.09 2.89
BK 160624P00045000 P 06/24/16 45.0 2.55 3.30
BK 160624P00045500 P 06/24/16 45.5 3.00 3.80
BK 160624P00046000 P 06/24/16 46.0 3.45 4.25
BK 160624P00046500 P 06/24/16 46.5 3.95 4.75
BK 160624P00047000 P 06/24/16 47.0 4.45 5.25
BK 160624P00047500 P 06/24/16 47.5 4.95 5.80
BK 160624P00048000 P 06/24/16 48.0 4.15 7.50
BK 160624P00048500 P 06/24/16 48.5 4.65 8.00
BK 160624P00049000 P 06/24/16 49.0 5.25 8.50
BK 160624P00050000 P 06/24/16 50.0 6.10 9.50
BK 160701C00030000 C 07/01/16 30.0 10.55 13.80
BK 160701C00031000 C 07/01/16 31.0 9.55 12.80
BK 160701C00032000 C 07/01/16 32.0 8.55 11.75
BK 160701C00033000 C 07/01/16 33.0 7.90 10.55
BK 160701C00033500 C 07/01/16 33.5 7.45 9.90
BK 160701C00034000 C 07/01/16 34.0 7.75 8.75
BK 160701C00034500 C 07/01/16 34.5 6.85 8.55
BK 160701C00035000 C 07/01/16 35.0 6.75 7.75
BK 160701C00035500 C 07/01/16 35.5 6.25 7.25
BK 160701C00036000 C 07/01/16 36.0 5.80 6.80
BK 160701C00036500 C 07/01/16 36.5 5.30 6.30
BK 160701C00037000 C 07/01/16 37.0 4.85 5.75
BK 160701C00037500 C 07/01/16 37.5 4.40 5.25
BK 160701C00038000 C 07/01/16 38.0 3.95 4.75
BK 160701C00038500 C 07/01/16 38.5 3.50 4.30
BK 160701C00039000 C 07/01/16 39.0 3.05 3.85
BK 160701C00039500 C 07/01/16 39.5 2.65 3.40
BK 160701C00040000 C 07/01/16 40.0 2.27 2.86
BK 160701C00040500 C 07/01/16 40.5 2.09 2.29
BK 160701C00041000 C 07/01/16 41.0 1.78 1.90
BK 160701C00041500 C 07/01/16 41.5 1.42 1.53
BK 160701C00042000 C 07/01/16 42.0 1.11 1.22
BK 160701C00042500 C 07/01/16 42.5 0.83 0.94
BK 160701C00043000 C 07/01/16 43.0 0.61 0.71
BK 160701C00043500 C 07/01/16 43.5 0.43 0.50
BK 160701C00044000 C 07/01/16 44.0 0.29 0.36
BK 160701C00044500 C 07/01/16 44.5 0.13 0.32
BK 160701C00045000 C 07/01/16 45.0 0.07 0.25
BK 160701C00045500 C 07/01/16 45.5 0.02 0.25
BK 160701C00046000 C 07/01/16 46.0 0.00 0.11
BK 160701C00046500 C 07/01/16 46.5 0.00 0.25
BK 160701C00047000 C 07/01/16 47.0 0.00 0.25
BK 160701C00047500 C 07/01/16 47.5 0.00 0.25
BK 160701C00048000 C 07/01/16 48.0 0.00 0.25
BK 160701C00048500 C 07/01/16 48.5 0.00 0.25
BK 160701C00049000 C 07/01/16 49.0 0.00 0.25
BK 160701C00050000 C 07/01/16 50.0 0.00 0.25
BK 160701P00030000 P 07/01/16 30.0 0.00 0.25
BK 160701P00031000 P 07/01/16 31.0 0.00 0.25
BK 160701P00032000 P 07/01/16 32.0 0.00 0.25
BK 160701P00033000 P 07/01/16 33.0 0.00 0.25
BK 160701P00033500 P 07/01/16 33.5 0.00 0.26
BK 160701P00034000 P 07/01/16 34.0 0.00 0.25
BK 160701P00034500 P 07/01/16 34.5 0.00 0.25
BK 160701P00035000 P 07/01/16 35.0 0.00 0.25
BK 160701P00035500 P 07/01/16 35.5 0.02 0.25
BK 160701P00036000 P 07/01/16 36.0 0.08 0.13
BK 160701P00036500 P 07/01/16 36.5 0.10 0.13
BK 160701P00037000 P 07/01/16 37.0 0.05 0.28
BK 160701P00037500 P 07/01/16 37.5 0.06 0.31
BK 160701P00038000 P 07/01/16 38.0 0.08 0.33
BK 160701P00038500 P 07/01/16 38.5 0.12 0.37
BK 160701P00039000 P 07/01/16 39.0 0.21 0.42
BK 160701P00039500 P 07/01/16 39.5 0.26 0.48
BK 160701P00040000 P 07/01/16 40.0 0.33 0.42
BK 160701P00040500 P 07/01/16 40.5 0.42 0.54
BK 160701P00041000 P 07/01/16 41.0 0.54 0.67
BK 160701P00041500 P 07/01/16 41.5 0.68 0.80
BK 160701P00042000 P 07/01/16 42.0 0.85 0.97
BK 160701P00042500 P 07/01/16 42.5 1.07 1.27
BK 160701P00043000 P 07/01/16 43.0 1.31 1.53
BK 160701P00043500 P 07/01/16 43.5 1.64 2.06
BK 160701P00044000 P 07/01/16 44.0 1.91 2.46
BK 160701P00044500 P 07/01/16 44.5 2.16 2.94
BK 160701P00045000 P 07/01/16 45.0 2.60 3.35
BK 160701P00045500 P 07/01/16 45.5 3.00 3.80
BK 160701P00046000 P 07/01/16 46.0 3.50 4.30
BK 160701P00046500 P 07/01/16 46.5 4.00 4.75
BK 160701P00047000 P 07/01/16 47.0 4.45 5.25
BK 160701P00047500 P 07/01/16 47.5 4.95 5.85
BK 160701P00048000 P 07/01/16 48.0 5.35 6.35
BK 160701P00048500 P 07/01/16 48.5 4.80 8.00
BK 160701P00049000 P 07/01/16 49.0 5.30 8.50
BK 160701P00050000 P 07/01/16 50.0 6.20 9.50
BK 160708C00033000 C 07/08/16 33.0 8.10 9.90
BK 160708C00034000 C 07/08/16 34.0 7.45 8.80
BK 160708C00035000 C 07/08/16 35.0 6.80 7.80
BK 160708C00035500 C 07/08/16 35.5 6.30 7.30
BK 160708C00036000 C 07/08/16 36.0 5.80 6.80
BK 160708C00036500 C 07/08/16 36.5 5.35 6.35
BK 160708C00037000 C 07/08/16 37.0 4.95 5.75
BK 160708C00037500 C 07/08/16 37.5 4.45 5.30
BK 160708C00038000 C 07/08/16 38.0 4.00 4.80
BK 160708C00038500 C 07/08/16 38.5 3.55 4.35
BK 160708C00039000 C 07/08/16 39.0 3.15 3.90
BK 160708C00039500 C 07/08/16 39.5 2.70 3.50
BK 160708C00040000 C 07/08/16 40.0 2.29 2.77
BK 160708C00040500 C 07/08/16 40.5 2.19 2.60
BK 160708C00041000 C 07/08/16 41.0 1.80 2.00
BK 160708C00041500 C 07/08/16 41.5 1.44 1.64
BK 160708C00042000 C 07/08/16 42.0 1.12 1.33
BK 160708C00042500 C 07/08/16 42.5 0.86 1.02
BK 160708C00043000 C 07/08/16 43.0 0.63 0.78
BK 160708C00043500 C 07/08/16 43.5 0.45 0.60
BK 160708C00044000 C 07/08/16 44.0 0.31 0.51
BK 160708C00044500 C 07/08/16 44.5 0.18 0.38
BK 160708C00045000 C 07/08/16 45.0 0.10 0.27
BK 160708C00045500 C 07/08/16 45.5 0.06 0.25
BK 160708C00046000 C 07/08/16 46.0 0.02 0.25
BK 160708C00046500 C 07/08/16 46.5 0.00 0.25
BK 160708C00047000 C 07/08/16 47.0 0.00 0.25
BK 160708C00047500 C 07/08/16 47.5 0.00 0.50
BK 160708C00048000 C 07/08/16 48.0 0.00 0.25
BK 160708C00048500 C 07/08/16 48.5 0.00 0.49
BK 160708C00049000 C 07/08/16 49.0 0.00 0.49
BK 160708C00049500 C 07/08/16 49.5 0.00 0.26
BK 160708C00050000 C 07/08/16 50.0 0.00 0.25
BK 160708P00033000 P 07/08/16 33.0 0.00 0.25
BK 160708P00034000 P 07/08/16 34.0 0.02 0.13
BK 160708P00035000 P 07/08/16 35.0 0.03 0.16
BK 160708P00035500 P 07/08/16 35.5 0.03 0.50
BK 160708P00036000 P 07/08/16 36.0 0.04 0.17
BK 160708P00036500 P 07/08/16 36.5 0.06 0.29
BK 160708P00037000 P 07/08/16 37.0 0.07 0.32
BK 160708P00037500 P 07/08/16 37.5 0.09 0.37
BK 160708P00038000 P 07/08/16 38.0 0.13 0.38
BK 160708P00038500 P 07/08/16 38.5 0.11 0.55
BK 160708P00039000 P 07/08/16 39.0 0.22 0.49
BK 160708P00039500 P 07/08/16 39.5 0.31 0.50
BK 160708P00040000 P 07/08/16 40.0 0.39 0.53
BK 160708P00040500 P 07/08/16 40.5 0.50 0.63
BK 160708P00041000 P 07/08/16 41.0 0.62 0.74
BK 160708P00041500 P 07/08/16 41.5 0.77 0.89
BK 160708P00042000 P 07/08/16 42.0 0.95 1.10
BK 160708P00042500 P 07/08/16 42.5 1.16 1.36
BK 160708P00043000 P 07/08/16 43.0 1.41 1.63
BK 160708P00043500 P 07/08/16 43.5 1.67 2.13
BK 160708P00044000 P 07/08/16 44.0 1.97 2.47
BK 160708P00044500 P 07/08/16 44.5 2.20 2.99
BK 160708P00045000 P 07/08/16 45.0 2.60 3.40
BK 160708P00045500 P 07/08/16 45.5 3.05 3.85
BK 160708P00046000 P 07/08/16 46.0 3.50 4.30
BK 160708P00046500 P 07/08/16 46.5 4.00 4.80
BK 160708P00047000 P 07/08/16 47.0 4.45 5.25
BK 160708P00047500 P 07/08/16 47.5 4.95 5.80
BK 160708P00048000 P 07/08/16 48.0 5.35 6.35
BK 160708P00048500 P 07/08/16 48.5 5.85 6.85
BK 160708P00049000 P 07/08/16 49.0 5.10 8.45
BK 160708P00049500 P 07/08/16 49.5 5.60 8.95
BK 160708P00050000 P 07/08/16 50.0 6.10 9.45
BK 160715C00032000 C 07/15/16 32.0 8.65 11.80
BK 160715C00033000 C 07/15/16 33.0 8.90 9.55
BK 160715C00034000 C 07/15/16 34.0 7.90 8.60
BK 160715C00035000 C 07/15/16 35.0 6.80 7.80
BK 160715C00036000 C 07/15/16 36.0 6.00 6.65
BK 160715C00037000 C 07/15/16 37.0 5.00 5.80
BK 160715C00038000 C 07/15/16 38.0 4.10 4.85
BK 160715C00039000 C 07/15/16 39.0 3.25 4.00
BK 160715C00040000 C 07/15/16 40.0 2.68 2.84
BK 160715C00041000 C 07/15/16 41.0 1.93 2.06
BK 160715C00042000 C 07/15/16 42.0 1.34 1.39
BK 160715C00043000 C 07/15/16 43.0 0.82 0.86
BK 160715C00044000 C 07/15/16 44.0 0.45 0.49
BK 160715C00045000 C 07/15/16 45.0 0.09 0.29
BK 160715C00046000 C 07/15/16 46.0 0.06 0.25
BK 160715C00047000 C 07/15/16 47.0 0.02 0.20
BK 160715C00048000 C 07/15/16 48.0 0.00 0.17
BK 160715C00049000 C 07/15/16 49.0 0.00 0.10
BK 160715C00050000 C 07/15/16 50.0 0.00 0.07
BK 160715P00032000 P 07/15/16 32.0 0.02 0.25
BK 160715P00033000 P 07/15/16 33.0 0.06 0.09
BK 160715P00034000 P 07/15/16 34.0 0.07 0.11
BK 160715P00035000 P 07/15/16 35.0 0.10 0.13
BK 160715P00036000 P 07/15/16 36.0 0.13 0.15
BK 160715P00037000 P 07/15/16 37.0 0.11 0.36
BK 160715P00038000 P 07/15/16 38.0 0.25 0.26
BK 160715P00039000 P 07/15/16 39.0 0.36 0.37
BK 160715P00040000 P 07/15/16 40.0 0.51 0.53
BK 160715P00041000 P 07/15/16 41.0 0.74 0.76
BK 160715P00042000 P 07/15/16 42.0 1.08 1.10
BK 160715P00043000 P 07/15/16 43.0 1.53 1.58
BK 160715P00044000 P 07/15/16 44.0 2.00 2.53
BK 160715P00045000 P 07/15/16 45.0 2.73 3.35
BK 160715P00046000 P 07/15/16 46.0 3.75 4.20
BK 160715P00047000 P 07/15/16 47.0 4.50 5.30
BK 160715P00048000 P 07/15/16 48.0 5.35 6.35
BK 160715P00049000 P 07/15/16 49.0 6.35 7.35
BK 160715P00050000 P 07/15/16 50.0 6.25 9.50
BK 160916C00017000 C 09/16/16 17.0 23.50 26.90
BK 160916C00018000 C 09/16/16 18.0 22.50 25.90
BK 160916C00019000 C 09/16/16 19.0 21.50 24.90
BK 160916C00020000 C 09/16/16 20.0 20.50 23.90
BK 160916C00021000 C 09/16/16 21.0 19.60 22.95
BK 160916C00022000 C 09/16/16 22.0 18.60 21.95
BK 160916C00023000 C 09/16/16 23.0 17.55 20.70
BK 160916C00024000 C 09/16/16 24.0 16.60 19.95
BK 160916C00025000 C 09/16/16 25.0 15.55 18.70
BK 160916C00026000 C 09/16/16 26.0 14.55 17.75
BK 160916C00027000 C 09/16/16 27.0 13.60 16.85
BK 160916C00028000 C 09/16/16 28.0 12.60 15.75
BK 160916C00029000 C 09/16/16 29.0 11.75 14.75
BK 160916C00030000 C 09/16/16 30.0 11.20 13.20
BK 160916C00031000 C 09/16/16 31.0 9.80 12.10
BK 160916C00032000 C 09/16/16 32.0 8.70 11.85
BK 160916C00033000 C 09/16/16 33.0 8.95 9.90
BK 160916C00034000 C 09/16/16 34.0 8.00 8.95
BK 160916C00035000 C 09/16/16 35.0 7.10 8.05
BK 160916C00036000 C 09/16/16 36.0 6.20 7.10
BK 160916C00037000 C 09/16/16 37.0 5.30 6.20
BK 160916C00038000 C 09/16/16 38.0 4.50 5.15
BK 160916C00039000 C 09/16/16 39.0 3.95 4.25
BK 160916C00040000 C 09/16/16 40.0 3.25 3.40
BK 160916C00041000 C 09/16/16 41.0 2.49 2.72
BK 160916C00042000 C 09/16/16 42.0 1.92 2.09
BK 160916C00043000 C 09/16/16 43.0 1.43 1.55
BK 160916C00044000 C 09/16/16 44.0 1.01 1.11
BK 160916C00045000 C 09/16/16 45.0 0.68 0.77
BK 160916C00046000 C 09/16/16 46.0 0.44 0.51
BK 160916C00047000 C 09/16/16 47.0 0.18 0.44
BK 160916C00048000 C 09/16/16 48.0 0.06 0.33
BK 160916C00049000 C 09/16/16 49.0 0.06 0.25
BK 160916C00050000 C 09/16/16 50.0 0.00 0.25
BK 160916P00017000 P 09/16/16 17.0 0.00 0.09
BK 160916P00018000 P 09/16/16 18.0 0.00 0.12
BK 160916P00019000 P 09/16/16 19.0 0.00 0.16
BK 160916P00020000 P 09/16/16 20.0 0.00 0.23
BK 160916P00021000 P 09/16/16 21.0 0.00 0.25
BK 160916P00022000 P 09/16/16 22.0 0.00 0.25
BK 160916P00023000 P 09/16/16 23.0 0.00 0.25
BK 160916P00024000 P 09/16/16 24.0 0.01 0.25
BK 160916P00025000 P 09/16/16 25.0 0.05 0.13
BK 160916P00026000 P 09/16/16 26.0 0.02 0.25
BK 160916P00027000 P 09/16/16 27.0 0.05 0.17
BK 160916P00028000 P 09/16/16 28.0 0.07 0.21
BK 160916P00029000 P 09/16/16 29.0 0.09 0.28
BK 160916P00030000 P 09/16/16 30.0 0.10 0.30
BK 160916P00031000 P 09/16/16 31.0 0.08 0.33
BK 160916P00032000 P 09/16/16 32.0 0.15 0.38
BK 160916P00033000 P 09/16/16 33.0 0.23 0.34
BK 160916P00034000 P 09/16/16 34.0 0.31 0.43
BK 160916P00035000 P 09/16/16 35.0 0.38 0.44
BK 160916P00036000 P 09/16/16 36.0 0.40 0.66
BK 160916P00037000 P 09/16/16 37.0 0.52 0.80
BK 160916P00038000 P 09/16/16 38.0 0.74 0.86
BK 160916P00039000 P 09/16/16 39.0 0.92 1.01
BK 160916P00040000 P 09/16/16 40.0 1.17 1.35
BK 160916P00041000 P 09/16/16 41.0 1.49 1.64
BK 160916P00042000 P 09/16/16 42.0 1.87 2.14
BK 160916P00043000 P 09/16/16 43.0 2.34 2.64
BK 160916P00044000 P 09/16/16 44.0 2.90 3.35
BK 160916P00045000 P 09/16/16 45.0 3.45 3.90
BK 160916P00046000 P 09/16/16 46.0 4.10 4.85
BK 160916P00047000 P 09/16/16 47.0 4.90 5.70
BK 160916P00048000 P 09/16/16 48.0 5.80 6.55
BK 160916P00049000 P 09/16/16 49.0 6.85 7.40
BK 160916P00050000 P 09/16/16 50.0 7.55 8.55
BK 161216C00020000 C 12/16/16 20.0 19.85 24.10
BK 161216C00021000 C 12/16/16 21.0 18.95 23.45
BK 161216C00022000 C 12/16/16 22.0 18.00 22.45
BK 161216C00023000 C 12/16/16 23.0 17.00 21.50
BK 161216C00024000 C 12/16/16 24.0 16.05 20.50
BK 161216C00025000 C 12/16/16 25.0 15.05 19.50
BK 161216C00026000 C 12/16/16 26.0 14.05 18.50
BK 161216C00027000 C 12/16/16 27.0 13.65 17.45
BK 161216C00028000 C 12/16/16 28.0 12.65 16.60
BK 161216C00029000 C 12/16/16 29.0 11.25 15.60
BK 161216C00030000 C 12/16/16 30.0 11.95 13.00
BK 161216C00031000 C 12/16/16 31.0 10.95 12.10
BK 161216C00032000 C 12/16/16 32.0 10.05 11.25
BK 161216C00033000 C 12/16/16 33.0 9.20 10.20
BK 161216C00034000 C 12/16/16 34.0 8.35 9.30
BK 161216C00035000 C 12/16/16 35.0 7.45 8.45
BK 161216C00036000 C 12/16/16 36.0 6.60 7.60
BK 161216C00037000 C 12/16/16 37.0 5.80 6.75
BK 161216C00038000 C 12/16/16 38.0 5.20 6.05
BK 161216C00039000 C 12/16/16 39.0 4.45 5.15
BK 161216C00040000 C 12/16/16 40.0 3.85 4.15
BK 161216C00041000 C 12/16/16 41.0 3.15 3.50
BK 161216C00042000 C 12/16/16 42.0 2.63 2.92
BK 161216C00043000 C 12/16/16 43.0 2.12 2.37
BK 161216C00044000 C 12/16/16 44.0 1.67 1.92
BK 161216C00045000 C 12/16/16 45.0 1.29 1.51
BK 161216C00046000 C 12/16/16 46.0 0.97 1.18
BK 161216C00047000 C 12/16/16 47.0 0.74 0.89
BK 161216C00048000 C 12/16/16 48.0 0.54 0.77
BK 161216C00049000 C 12/16/16 49.0 0.24 0.74
BK 161216C00050000 C 12/16/16 50.0 0.11 0.58
BK 161216P00020000 P 12/16/16 20.0 0.00 0.49
BK 161216P00021000 P 12/16/16 21.0 0.00 0.49
BK 161216P00022000 P 12/16/16 22.0 0.00 0.49
BK 161216P00023000 P 12/16/16 23.0 0.00 0.37
BK 161216P00024000 P 12/16/16 24.0 0.00 0.43
BK 161216P00025000 P 12/16/16 25.0 0.00 0.33
BK 161216P00026000 P 12/16/16 26.0 0.01 0.41
BK 161216P00027000 P 12/16/16 27.0 0.05 0.47
BK 161216P00028000 P 12/16/16 28.0 0.09 0.58
BK 161216P00029000 P 12/16/16 29.0 0.14 0.55
BK 161216P00030000 P 12/16/16 30.0 0.20 0.69
BK 161216P00031000 P 12/16/16 31.0 0.26 0.76
BK 161216P00032000 P 12/16/16 32.0 0.35 0.84
BK 161216P00033000 P 12/16/16 33.0 0.44 0.94
BK 161216P00034000 P 12/16/16 34.0 0.61 1.06
BK 161216P00035000 P 12/16/16 35.0 0.73 1.18
BK 161216P00036000 P 12/16/16 36.0 0.96 1.14
BK 161216P00037000 P 12/16/16 37.0 1.19 1.35
BK 161216P00038000 P 12/16/16 38.0 1.40 1.57
BK 161216P00039000 P 12/16/16 39.0 1.60 1.87
BK 161216P00040000 P 12/16/16 40.0 1.94 2.09
BK 161216P00041000 P 12/16/16 41.0 2.36 2.56
BK 161216P00042000 P 12/16/16 42.0 2.73 3.05
BK 161216P00043000 P 12/16/16 43.0 3.20 3.50
BK 161216P00044000 P 12/16/16 44.0 3.70 4.10
BK 161216P00045000 P 12/16/16 45.0 4.35 4.95
BK 161216P00046000 P 12/16/16 46.0 5.00 5.60
BK 161216P00047000 P 12/16/16 47.0 5.45 6.45
BK 161216P00048000 P 12/16/16 48.0 6.25 7.20
BK 161216P00049000 P 12/16/16 49.0 7.05 8.05
BK 161216P00050000 P 12/16/16 50.0 7.90 8.90
BK 170120C00018000 C 01/20/17 18.0 22.00 26.35
BK 170120C00020000 C 01/20/17 20.0 20.00 24.40
BK 170120C00021000 C 01/20/17 21.0 18.80 23.25
BK 170120C00022000 C 01/20/17 22.0 18.00 22.50
BK 170120C00023000 C 01/20/17 23.0 16.90 21.45
BK 170120C00024000 C 01/20/17 24.0 16.00 20.40
BK 170120C00025000 C 01/20/17 25.0 15.20 19.50
BK 170120C00026000 C 01/20/17 26.0 13.95 18.35
BK 170120C00027000 C 01/20/17 27.0 13.00 17.40
BK 170120C00028000 C 01/20/17 28.0 12.25 16.65
BK 170120C00029000 C 01/20/17 29.0 12.85 14.10
BK 170120C00030000 C 01/20/17 30.0 11.95 13.20
BK 170120C00031000 C 01/20/17 31.0 10.95 12.30
BK 170120C00032000 C 01/20/17 32.0 10.05 11.40
BK 170120C00033000 C 01/20/17 33.0 9.35 10.35
BK 170120C00034000 C 01/20/17 34.0 8.45 9.45
BK 170120C00035000 C 01/20/17 35.0 7.60 8.60
BK 170120C00036000 C 01/20/17 36.0 6.80 7.80
BK 170120C00037000 C 01/20/17 37.0 6.30 6.70
BK 170120C00038000 C 01/20/17 38.0 5.55 5.85
BK 170120C00039000 C 01/20/17 39.0 4.80 5.10
BK 170120C00040000 C 01/20/17 40.0 4.10 4.40
BK 170120C00041000 C 01/20/17 41.0 3.45 3.80
BK 170120C00042000 C 01/20/17 42.0 2.90 3.20
BK 170120C00043000 C 01/20/17 43.0 2.58 2.67
BK 170120C00044000 C 01/20/17 44.0 2.12 2.20
BK 170120C00045000 C 01/20/17 45.0 1.55 1.77
BK 170120C00046000 C 01/20/17 46.0 1.19 1.44
BK 170120C00047000 C 01/20/17 47.0 0.97 1.14
BK 170120C00048000 C 01/20/17 48.0 0.73 1.11
BK 170120C00049000 C 01/20/17 49.0 0.41 0.73
BK 170120C00050000 C 01/20/17 50.0 0.25 0.50
BK 170120C00055000 C 01/20/17 55.0 0.00 0.22
BK 170120C00060000 C 01/20/17 60.0 0.00 0.24
BK 170120P00018000 P 01/20/17 18.0 0.00 0.25
BK 170120P00020000 P 01/20/17 20.0 0.00 0.50
BK 170120P00021000 P 01/20/17 21.0 0.00 0.37
BK 170120P00022000 P 01/20/17 22.0 0.00 0.50
BK 170120P00023000 P 01/20/17 23.0 0.00 0.50
BK 170120P00024000 P 01/20/17 24.0 0.13 0.50
BK 170120P00025000 P 01/20/17 25.0 0.20 0.30
BK 170120P00026000 P 01/20/17 26.0 0.21 0.55
BK 170120P00027000 P 01/20/17 27.0 0.11 0.61
BK 170120P00028000 P 01/20/17 28.0 0.18 0.66
BK 170120P00029000 P 01/20/17 29.0 0.30 0.72
BK 170120P00030000 P 01/20/17 30.0 0.48 0.79
BK 170120P00031000 P 01/20/17 31.0 0.57 0.87
BK 170120P00032000 P 01/20/17 32.0 0.66 0.97
BK 170120P00033000 P 01/20/17 33.0 0.76 1.05
BK 170120P00034000 P 01/20/17 34.0 0.90 1.06
BK 170120P00035000 P 01/20/17 35.0 1.03 1.15
BK 170120P00036000 P 01/20/17 36.0 1.18 1.37
BK 170120P00037000 P 01/20/17 37.0 1.40 1.54
BK 170120P00038000 P 01/20/17 38.0 1.65 1.81
BK 170120P00039000 P 01/20/17 39.0 1.92 2.10
BK 170120P00040000 P 01/20/17 40.0 2.24 2.38
BK 170120P00041000 P 01/20/17 41.0 2.59 2.81
BK 170120P00042000 P 01/20/17 42.0 3.00 3.30
BK 170120P00043000 P 01/20/17 43.0 3.45 3.75
BK 170120P00044000 P 01/20/17 44.0 4.00 4.30
BK 170120P00045000 P 01/20/17 45.0 4.55 5.05
BK 170120P00046000 P 01/20/17 46.0 5.25 5.65
BK 170120P00047000 P 01/20/17 47.0 5.90 6.40
BK 170120P00048000 P 01/20/17 48.0 6.40 7.40
BK 170120P00049000 P 01/20/17 49.0 7.20 8.20
BK 170120P00050000 P 01/20/17 50.0 8.05 8.95
BK 170120P00055000 P 01/20/17 55.0 11.05 15.50
BK 170120P00060000 P 01/20/17 60.0 15.85 20.35
BK 180119C00018000 C 01/19/18 18.0 21.80 26.40
BK 180119C00020000 C 01/19/18 20.0 19.95 24.50
BK 180119C00023000 C 01/19/18 23.0 17.15 21.70
BK 180119C00025000 C 01/19/18 25.0 16.90 18.05
BK 180119C00028000 C 01/19/18 28.0 14.10 15.80
BK 180119C00030000 C 01/19/18 30.0 12.30 14.25
BK 180119C00033000 C 01/19/18 33.0 9.85 11.85
BK 180119C00035000 C 01/19/18 35.0 9.35 9.90
BK 180119C00038000 C 01/19/18 38.0 7.30 7.95
BK 180119C00040000 C 01/19/18 40.0 6.05 6.80
BK 180119C00042000 C 01/19/18 42.0 4.95 5.55
BK 180119C00045000 C 01/19/18 45.0 3.60 4.30
BK 180119C00047000 C 01/19/18 47.0 2.83 3.35
BK 180119C00050000 C 01/19/18 50.0 1.95 2.25
BK 180119C00055000 C 01/19/18 55.0 0.93 1.49
BK 180119C00060000 C 01/19/18 60.0 0.20 1.00
BK 180119C00065000 C 01/19/18 65.0 0.00 0.76
BK 180119P00018000 P 01/19/18 18.0 0.15 1.00
BK 180119P00020000 P 01/19/18 20.0 0.25 1.00
BK 180119P00023000 P 01/19/18 23.0 0.24 1.06
BK 180119P00025000 P 01/19/18 25.0 0.41 1.41
BK 180119P00028000 P 01/19/18 28.0 1.21 1.63
BK 180119P00030000 P 01/19/18 30.0 1.56 1.99
BK 180119P00033000 P 01/19/18 33.0 2.12 2.36
BK 180119P00035000 P 01/19/18 35.0 2.62 3.20
BK 180119P00038000 P 01/19/18 38.0 3.60 3.95
BK 180119P00040000 P 01/19/18 40.0 4.35 5.05
BK 180119P00042000 P 01/19/18 42.0 5.25 5.95
BK 180119P00045000 P 01/19/18 45.0 6.80 7.65
BK 180119P00047000 P 01/19/18 47.0 7.95 8.80
BK 180119P00050000 P 01/19/18 50.0 10.00 10.65
BK 180119P00055000 P 01/19/18 55.0 13.10 15.20
BK 180119P00060000 P 01/19/18 60.0 18.00 19.50
BK 180119P00065000 P 01/19/18 65.0 21.00 25.40

OPRA data is delayed 15 minutes.