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

Quote Lookup

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

Bank Of New York Mellon Corporation (BK)
As of Jul 1 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 150702C00034000 C 07/02/15 34.0 8.00 8.70
BK 150702C00035000 C 07/02/15 35.0 6.95 7.80
BK 150702C00036000 C 07/02/15 36.0 6.00 6.75
BK 150702C00036500 C 07/02/15 36.5 5.50 6.25
BK 150702C00037000 C 07/02/15 37.0 4.95 5.80
BK 150702C00037500 C 07/02/15 37.5 4.45 5.20
BK 150702C00038000 C 07/02/15 38.0 4.00 4.70
BK 150702C00038500 C 07/02/15 38.5 3.45 4.20
BK 150702C00039000 C 07/02/15 39.0 2.99 3.70
BK 150702C00039500 C 07/02/15 39.5 2.48 3.20
BK 150702C00040000 C 07/02/15 40.0 1.98 2.69
BK 150702C00040500 C 07/02/15 40.5 1.49 2.19
BK 150702C00041000 C 07/02/15 41.0 1.00 1.69
BK 150702C00041500 C 07/02/15 41.5 0.61 1.04
BK 150702C00042000 C 07/02/15 42.0 0.19 0.48
BK 150702C00042500 C 07/02/15 42.5 0.02 0.12
BK 150702C00043000 C 07/02/15 43.0 0.00 0.08
BK 150702C00043500 C 07/02/15 43.5 0.00 0.11
BK 150702C00044000 C 07/02/15 44.0 0.00 0.09
BK 150702C00044500 C 07/02/15 44.5 0.00 0.09
BK 150702C00045000 C 07/02/15 45.0 0.00 0.09
BK 150702C00045500 C 07/02/15 45.5 0.00 0.09
BK 150702C00046000 C 07/02/15 46.0 0.00 0.09
BK 150702C00046500 C 07/02/15 46.5 0.00 0.09
BK 150702C00047000 C 07/02/15 47.0 0.00 0.10
BK 150702C00047500 C 07/02/15 47.5 0.00 0.09
BK 150702C00048000 C 07/02/15 48.0 0.00 0.10
BK 150702C00048500 C 07/02/15 48.5 0.00 0.09
BK 150702C00049000 C 07/02/15 49.0 0.00 0.09
BK 150702C00049500 C 07/02/15 49.5 0.00 0.09
BK 150702C00050000 C 07/02/15 50.0 0.00 0.09
BK 150702C00050500 C 07/02/15 50.5 0.00 0.09
BK 150702C00051000 C 07/02/15 51.0 0.00 0.09
BK 150702C00051500 C 07/02/15 51.5 0.00 0.09
BK 150702C00052000 C 07/02/15 52.0 0.00 0.09
BK 150702C00052500 C 07/02/15 52.5 0.00 0.09
BK 150702C00053000 C 07/02/15 53.0 0.00 0.09
BK 150702P00034000 P 07/02/15 34.0 0.00 0.13
BK 150702P00035000 P 07/02/15 35.0 0.00 0.09
BK 150702P00036000 P 07/02/15 36.0 0.00 0.09
BK 150702P00036500 P 07/02/15 36.5 0.00 0.10
BK 150702P00037000 P 07/02/15 37.0 0.00 0.09
BK 150702P00037500 P 07/02/15 37.5 0.00 0.09
BK 150702P00038000 P 07/02/15 38.0 0.00 0.10
BK 150702P00038500 P 07/02/15 38.5 0.00 0.09
BK 150702P00039000 P 07/02/15 39.0 0.00 0.09
BK 150702P00039500 P 07/02/15 39.5 0.00 0.09
BK 150702P00040000 P 07/02/15 40.0 0.00 0.09
BK 150702P00040500 P 07/02/15 40.5 0.00 0.10
BK 150702P00041000 P 07/02/15 41.0 0.00 0.10
BK 150702P00041500 P 07/02/15 41.5 0.02 0.12
BK 150702P00042000 P 07/02/15 42.0 0.12 0.15
BK 150702P00042500 P 07/02/15 42.5 0.40 0.53
BK 150702P00043000 P 07/02/15 43.0 0.54 1.00
BK 150702P00043500 P 07/02/15 43.5 0.83 1.50
BK 150702P00044000 P 07/02/15 44.0 1.32 2.01
BK 150702P00044500 P 07/02/15 44.5 1.82 2.50
BK 150702P00045000 P 07/02/15 45.0 2.32 3.05
BK 150702P00045500 P 07/02/15 45.5 2.80 3.55
BK 150702P00046000 P 07/02/15 46.0 3.25 4.00
BK 150702P00046500 P 07/02/15 46.5 3.70 4.50
BK 150702P00047000 P 07/02/15 47.0 4.15 5.05
BK 150702P00047500 P 07/02/15 47.5 4.75 5.55
BK 150702P00048000 P 07/02/15 48.0 5.25 6.05
BK 150702P00048500 P 07/02/15 48.5 5.75 6.55
BK 150702P00049000 P 07/02/15 49.0 6.15 7.05
BK 150702P00049500 P 07/02/15 49.5 6.65 7.55
BK 150702P00050000 P 07/02/15 50.0 7.15 8.05
BK 150702P00050500 P 07/02/15 50.5 7.65 8.55
BK 150702P00051000 P 07/02/15 51.0 8.10 9.05
BK 150702P00051500 P 07/02/15 51.5 8.60 9.55
BK 150702P00052000 P 07/02/15 52.0 9.15 10.00
BK 150702P00052500 P 07/02/15 52.5 8.45 11.75
BK 150702P00053000 P 07/02/15 53.0 10.30 11.15
BK 150710C00034000 C 07/10/15 34.0 8.00 8.75
BK 150710C00035000 C 07/10/15 35.0 7.00 7.50
BK 150710C00036000 C 07/10/15 36.0 6.00 6.50
BK 150710C00036500 C 07/10/15 36.5 5.50 6.25
BK 150710C00037000 C 07/10/15 37.0 5.00 5.80
BK 150710C00037500 C 07/10/15 37.5 4.50 5.30
BK 150710C00038000 C 07/10/15 38.0 4.00 4.75
BK 150710C00038500 C 07/10/15 38.5 3.45 4.25
BK 150710C00039000 C 07/10/15 39.0 3.00 3.50
BK 150710C00039500 C 07/10/15 39.5 2.55 3.25
BK 150710C00040000 C 07/10/15 40.0 2.03 2.76
BK 150710C00040500 C 07/10/15 40.5 1.61 2.27
BK 150710C00041000 C 07/10/15 41.0 1.18 1.76
BK 150710C00041500 C 07/10/15 41.5 0.78 0.90
BK 150710C00042000 C 07/10/15 42.0 0.46 0.56
BK 150710C00042500 C 07/10/15 42.5 0.23 0.29
BK 150710C00043000 C 07/10/15 43.0 0.09 0.14
BK 150710C00043500 C 07/10/15 43.5 0.03 0.13
BK 150710C00044000 C 07/10/15 44.0 0.00 0.13
BK 150710C00044500 C 07/10/15 44.5 0.00 0.10
BK 150710C00045000 C 07/10/15 45.0 0.00 0.10
BK 150710C00045500 C 07/10/15 45.5 0.00 0.09
BK 150710C00046000 C 07/10/15 46.0 0.00 0.10
BK 150710C00046500 C 07/10/15 46.5 0.00 0.13
BK 150710C00047000 C 07/10/15 47.0 0.00 0.13
BK 150710C00047500 C 07/10/15 47.5 0.00 0.13
BK 150710C00048000 C 07/10/15 48.0 0.00 0.13
BK 150710C00048500 C 07/10/15 48.5 0.00 0.13
BK 150710C00049000 C 07/10/15 49.0 0.00 0.13
BK 150710C00049500 C 07/10/15 49.5 0.00 0.13
BK 150710C00050000 C 07/10/15 50.0 0.00 0.13
BK 150710C00050500 C 07/10/15 50.5 0.00 0.13
BK 150710C00051000 C 07/10/15 51.0 0.00 0.13
BK 150710C00051500 C 07/10/15 51.5 0.00 0.13
BK 150710C00052000 C 07/10/15 52.0 0.00 0.13
BK 150710C00052500 C 07/10/15 52.5 0.00 0.09
BK 150710C00053000 C 07/10/15 53.0 0.00 0.13
BK 150710P00034000 P 07/10/15 34.0 0.00 0.09
BK 150710P00035000 P 07/10/15 35.0 0.00 0.10
BK 150710P00036000 P 07/10/15 36.0 0.00 0.11
BK 150710P00036500 P 07/10/15 36.5 0.00 0.11
BK 150710P00037000 P 07/10/15 37.0 0.00 0.11
BK 150710P00037500 P 07/10/15 37.5 0.00 0.11
BK 150710P00038000 P 07/10/15 38.0 0.00 0.04
BK 150710P00038500 P 07/10/15 38.5 0.00 0.13
BK 150710P00039000 P 07/10/15 39.0 0.00 0.12
BK 150710P00039500 P 07/10/15 39.5 0.00 0.13
BK 150710P00040000 P 07/10/15 40.0 0.00 0.14
BK 150710P00040500 P 07/10/15 40.5 0.00 0.13
BK 150710P00041000 P 07/10/15 41.0 0.07 0.18
BK 150710P00041500 P 07/10/15 41.5 0.22 0.24
BK 150710P00042000 P 07/10/15 42.0 0.37 0.43
BK 150710P00042500 P 07/10/15 42.5 0.62 0.70
BK 150710P00043000 P 07/10/15 43.0 0.57 1.08
BK 150710P00043500 P 07/10/15 43.5 1.10 1.55
BK 150710P00044000 P 07/10/15 44.0 1.37 1.99
BK 150710P00044500 P 07/10/15 44.5 1.80 2.53
BK 150710P00045000 P 07/10/15 45.0 2.23 2.99
BK 150710P00045500 P 07/10/15 45.5 2.82 3.50
BK 150710P00046000 P 07/10/15 46.0 3.30 4.00
BK 150710P00046500 P 07/10/15 46.5 3.65 4.55
BK 150710P00047000 P 07/10/15 47.0 4.15 5.00
BK 150710P00047500 P 07/10/15 47.5 4.70 5.55
BK 150710P00048000 P 07/10/15 48.0 5.00 6.05
BK 150710P00048500 P 07/10/15 48.5 5.70 6.55
BK 150710P00049000 P 07/10/15 49.0 6.00 7.00
BK 150710P00049500 P 07/10/15 49.5 6.60 7.50
BK 150710P00050000 P 07/10/15 50.0 6.75 8.10
BK 150710P00050500 P 07/10/15 50.5 7.10 8.80
BK 150710P00051000 P 07/10/15 51.0 7.60 9.30
BK 150710P00051500 P 07/10/15 51.5 8.25 9.60
BK 150710P00052000 P 07/10/15 52.0 9.00 10.10
BK 150710P00052500 P 07/10/15 52.5 8.35 11.75
BK 150710P00053000 P 07/10/15 53.0 10.05 11.10
BK 150717C00024000 C 07/17/15 24.0 17.90 18.70
BK 150717C00025000 C 07/17/15 25.0 15.70 19.05
BK 150717C00026000 C 07/17/15 26.0 14.70 18.05
BK 150717C00027000 C 07/17/15 27.0 13.75 17.10
BK 150717C00028000 C 07/17/15 28.0 12.75 16.10
BK 150717C00029000 C 07/17/15 29.0 11.75 15.10
BK 150717C00030000 C 07/17/15 30.0 10.75 14.10
BK 150717C00031000 C 07/17/15 31.0 10.75 11.80
BK 150717C00032000 C 07/17/15 32.0 8.80 12.10
BK 150717C00033000 C 07/17/15 33.0 9.00 9.70
BK 150717C00034000 C 07/17/15 34.0 8.00 8.75
BK 150717C00034500 C 07/17/15 34.5 7.50 8.20
BK 150717C00035000 C 07/17/15 35.0 7.00 7.75
BK 150717C00035500 C 07/17/15 35.5 6.55 7.25
BK 150717C00036000 C 07/17/15 36.0 6.05 6.75
BK 150717C00036500 C 07/17/15 36.5 5.55 6.25
BK 150717C00037000 C 07/17/15 37.0 5.05 5.75
BK 150717C00037500 C 07/17/15 37.5 4.55 5.25
BK 150717C00038000 C 07/17/15 38.0 4.05 4.75
BK 150717C00038500 C 07/17/15 38.5 3.55 4.25
BK 150717C00039000 C 07/17/15 39.0 3.10 3.75
BK 150717C00039500 C 07/17/15 39.5 2.62 3.25
BK 150717C00040000 C 07/17/15 40.0 2.14 2.77
BK 150717C00040500 C 07/17/15 40.5 1.72 2.30
BK 150717C00041000 C 07/17/15 41.0 1.30 1.86
BK 150717C00041500 C 07/17/15 41.5 0.96 1.04
BK 150717C00042000 C 07/17/15 42.0 0.66 0.70
BK 150717C00042500 C 07/17/15 42.5 0.40 0.44
BK 150717C00043000 C 07/17/15 43.0 0.22 0.25
BK 150717C00043500 C 07/17/15 43.5 0.11 0.14
BK 150717C00044000 C 07/17/15 44.0 0.05 0.13
BK 150717C00044500 C 07/17/15 44.5 0.02 0.14
BK 150717C00045000 C 07/17/15 45.0 0.00 0.09
BK 150717C00045500 C 07/17/15 45.5 0.00 0.10
BK 150717C00046000 C 07/17/15 46.0 0.00 0.12
BK 150717C00046500 C 07/17/15 46.5 0.00 0.10
BK 150717C00047000 C 07/17/15 47.0 0.00 0.09
BK 150717C00047500 C 07/17/15 47.5 0.00 0.09
BK 150717C00048000 C 07/17/15 48.0 0.00 0.09
BK 150717C00048500 C 07/17/15 48.5 0.00 0.10
BK 150717C00049000 C 07/17/15 49.0 0.00 0.10
BK 150717C00049500 C 07/17/15 49.5 0.00 0.09
BK 150717C00050000 C 07/17/15 50.0 0.00 0.09
BK 150717C00050500 C 07/17/15 50.5 0.00 0.09
BK 150717C00051000 C 07/17/15 51.0 0.00 0.09
BK 150717C00051500 C 07/17/15 51.5 0.00 0.09
BK 150717C00052000 C 07/17/15 52.0 0.00 0.09
BK 150717C00052500 C 07/17/15 52.5 0.00 0.09
BK 150717C00053000 C 07/17/15 53.0 0.00 0.10
BK 150717C00055000 C 07/17/15 55.0 0.00 0.10
BK 150717C00060000 C 07/17/15 60.0 0.00 0.09
BK 150717P00024000 P 07/17/15 24.0 0.00 0.09
BK 150717P00025000 P 07/17/15 25.0 0.00 0.09
BK 150717P00026000 P 07/17/15 26.0 0.00 0.09
BK 150717P00027000 P 07/17/15 27.0 0.00 0.09
BK 150717P00028000 P 07/17/15 28.0 0.00 0.09
BK 150717P00029000 P 07/17/15 29.0 0.00 0.09
BK 150717P00030000 P 07/17/15 30.0 0.00 0.09
BK 150717P00031000 P 07/17/15 31.0 0.00 0.09
BK 150717P00032000 P 07/17/15 32.0 0.00 0.09
BK 150717P00033000 P 07/17/15 33.0 0.00 0.09
BK 150717P00034000 P 07/17/15 34.0 0.00 0.09
BK 150717P00034500 P 07/17/15 34.5 0.00 0.09
BK 150717P00035000 P 07/17/15 35.0 0.00 0.09
BK 150717P00035500 P 07/17/15 35.5 0.00 0.09
BK 150717P00036000 P 07/17/15 36.0 0.00 0.09
BK 150717P00036500 P 07/17/15 36.5 0.00 0.09
BK 150717P00037000 P 07/17/15 37.0 0.00 0.13
BK 150717P00037500 P 07/17/15 37.5 0.00 0.13
BK 150717P00038000 P 07/17/15 38.0 0.00 0.13
BK 150717P00038500 P 07/17/15 38.5 0.00 0.13
BK 150717P00039000 P 07/17/15 39.0 0.01 0.13
BK 150717P00039500 P 07/17/15 39.5 0.02 0.13
BK 150717P00040000 P 07/17/15 40.0 0.11 0.15
BK 150717P00040500 P 07/17/15 40.5 0.16 0.20
BK 150717P00041000 P 07/17/15 41.0 0.24 0.30
BK 150717P00041500 P 07/17/15 41.5 0.36 0.41
BK 150717P00042000 P 07/17/15 42.0 0.54 0.58
BK 150717P00042500 P 07/17/15 42.5 0.74 0.82
BK 150717P00043000 P 07/17/15 43.0 1.07 1.19
BK 150717P00043500 P 07/17/15 43.5 1.30 1.60
BK 150717P00044000 P 07/17/15 44.0 1.42 2.07
BK 150717P00044500 P 07/17/15 44.5 1.87 2.54
BK 150717P00045000 P 07/17/15 45.0 2.29 2.99
BK 150717P00045500 P 07/17/15 45.5 2.82 3.50
BK 150717P00046000 P 07/17/15 46.0 3.25 4.00
BK 150717P00046500 P 07/17/15 46.5 3.65 4.55
BK 150717P00047000 P 07/17/15 47.0 4.10 5.00
BK 150717P00047500 P 07/17/15 47.5 4.75 5.55
BK 150717P00048000 P 07/17/15 48.0 5.05 6.05
BK 150717P00048500 P 07/17/15 48.5 5.65 6.55
BK 150717P00049000 P 07/17/15 49.0 6.25 7.05
BK 150717P00049500 P 07/17/15 49.5 6.75 7.55
BK 150717P00050000 P 07/17/15 50.0 7.20 8.05
BK 150717P00050500 P 07/17/15 50.5 7.70 8.55
BK 150717P00051000 P 07/17/15 51.0 8.20 9.05
BK 150717P00051500 P 07/17/15 51.5 8.70 9.55
BK 150717P00052000 P 07/17/15 52.0 9.15 10.05
BK 150717P00052500 P 07/17/15 52.5 8.50 11.70
BK 150717P00053000 P 07/17/15 53.0 9.00 12.25
BK 150717P00055000 P 07/17/15 55.0 10.90 14.25
BK 150717P00060000 P 07/17/15 60.0 17.10 18.00
BK 150724C00034000 C 07/24/15 34.0 8.00 9.00
BK 150724C00035000 C 07/24/15 35.0 7.00 8.00
BK 150724C00036000 C 07/24/15 36.0 6.00 7.00
BK 150724C00036500 C 07/24/15 36.5 5.45 6.50
BK 150724C00037000 C 07/24/15 37.0 5.00 5.85
BK 150724C00037500 C 07/24/15 37.5 4.55 5.25
BK 150724C00038000 C 07/24/15 38.0 4.00 4.95
BK 150724C00038500 C 07/24/15 38.5 3.60 4.45
BK 150724C00039000 C 07/24/15 39.0 3.15 4.00
BK 150724C00039500 C 07/24/15 39.5 2.65 3.50
BK 150724C00040000 C 07/24/15 40.0 2.26 2.84
BK 150724C00040500 C 07/24/15 40.5 1.79 2.23
BK 150724C00041000 C 07/24/15 41.0 1.44 1.81
BK 150724C00041500 C 07/24/15 41.5 1.11 1.25
BK 150724C00042000 C 07/24/15 42.0 0.81 0.94
BK 150724C00042500 C 07/24/15 42.5 0.57 0.66
BK 150724C00043000 C 07/24/15 43.0 0.38 0.45
BK 150724C00043500 C 07/24/15 43.5 0.25 0.31
BK 150724C00044000 C 07/24/15 44.0 0.16 0.21
BK 150724C00044500 C 07/24/15 44.5 0.07 0.38
BK 150724C00045000 C 07/24/15 45.0 0.00 0.20
BK 150724C00045500 C 07/24/15 45.5 0.00 0.16
BK 150724C00046000 C 07/24/15 46.0 0.00 0.13
BK 150724C00046500 C 07/24/15 46.5 0.00 0.13
BK 150724C00047000 C 07/24/15 47.0 0.00 0.11
BK 150724C00047500 C 07/24/15 47.5 0.00 0.10
BK 150724C00048000 C 07/24/15 48.0 0.00 0.10
BK 150724C00048500 C 07/24/15 48.5 0.00 0.10
BK 150724C00049000 C 07/24/15 49.0 0.00 0.11
BK 150724C00049500 C 07/24/15 49.5 0.00 0.10
BK 150724C00050000 C 07/24/15 50.0 0.00 0.10
BK 150724C00050500 C 07/24/15 50.5 0.00 0.10
BK 150724C00051000 C 07/24/15 51.0 0.00 0.13
BK 150724C00051500 C 07/24/15 51.5 0.00 0.13
BK 150724C00052000 C 07/24/15 52.0 0.00 0.09
BK 150724C00052500 C 07/24/15 52.5 0.00 0.09
BK 150724C00053000 C 07/24/15 53.0 0.00 0.09
BK 150724P00034000 P 07/24/15 34.0 0.00 0.15
BK 150724P00035000 P 07/24/15 35.0 0.00 0.13
BK 150724P00036000 P 07/24/15 36.0 0.00 0.14
BK 150724P00036500 P 07/24/15 36.5 0.00 0.15
BK 150724P00037000 P 07/24/15 37.0 0.00 0.16
BK 150724P00037500 P 07/24/15 37.5 0.00 0.17
BK 150724P00038000 P 07/24/15 38.0 0.02 0.18
BK 150724P00038500 P 07/24/15 38.5 0.03 0.20
BK 150724P00039000 P 07/24/15 39.0 0.04 0.24
BK 150724P00039500 P 07/24/15 39.5 0.07 0.26
BK 150724P00040000 P 07/24/15 40.0 0.22 0.29
BK 150724P00040500 P 07/24/15 40.5 0.29 0.38
BK 150724P00041000 P 07/24/15 41.0 0.41 0.45
BK 150724P00041500 P 07/24/15 41.5 0.54 0.61
BK 150724P00042000 P 07/24/15 42.0 0.75 0.85
BK 150724P00042500 P 07/24/15 42.5 0.98 1.12
BK 150724P00043000 P 07/24/15 43.0 1.29 1.39
BK 150724P00043500 P 07/24/15 43.5 1.19 1.83
BK 150724P00044000 P 07/24/15 44.0 1.56 2.23
BK 150724P00044500 P 07/24/15 44.5 1.95 2.70
BK 150724P00045000 P 07/24/15 45.0 2.25 3.15
BK 150724P00045500 P 07/24/15 45.5 2.70 3.65
BK 150724P00046000 P 07/24/15 46.0 3.15 4.15
BK 150724P00046500 P 07/24/15 46.5 3.65 4.65
BK 150724P00047000 P 07/24/15 47.0 4.15 5.15
BK 150724P00047500 P 07/24/15 47.5 4.65 5.65
BK 150724P00048000 P 07/24/15 48.0 5.05 6.10
BK 150724P00048500 P 07/24/15 48.5 5.55 6.70
BK 150724P00049000 P 07/24/15 49.0 6.05 7.15
BK 150724P00049500 P 07/24/15 49.5 6.55 7.60
BK 150724P00050000 P 07/24/15 50.0 6.05 8.75
BK 150724P00050500 P 07/24/15 50.5 6.70 9.60
BK 150724P00051000 P 07/24/15 51.0 7.05 10.30
BK 150724P00051500 P 07/24/15 51.5 7.50 10.90
BK 150724P00052000 P 07/24/15 52.0 7.85 11.20
BK 150724P00052500 P 07/24/15 52.5 8.30 11.90
BK 150724P00053000 P 07/24/15 53.0 10.05 11.35
BK 150731C00034000 C 07/31/15 34.0 8.00 9.00
BK 150731C00035000 C 07/31/15 35.0 7.00 8.00
BK 150731C00036000 C 07/31/15 36.0 6.05 7.00
BK 150731C00036500 C 07/31/15 36.5 5.55 6.35
BK 150731C00037000 C 07/31/15 37.0 5.05 5.85
BK 150731C00037500 C 07/31/15 37.5 4.60 5.45
BK 150731C00038000 C 07/31/15 38.0 4.05 4.90
BK 150731C00038500 C 07/31/15 38.5 3.60 4.45
BK 150731C00039000 C 07/31/15 39.0 3.15 3.85
BK 150731C00039500 C 07/31/15 39.5 2.70 3.40
BK 150731C00040000 C 07/31/15 40.0 2.24 2.96
BK 150731C00040500 C 07/31/15 40.5 1.86 2.80
BK 150731C00041000 C 07/31/15 41.0 1.50 2.04
BK 150731C00041500 C 07/31/15 41.5 1.16 1.39
BK 150731C00042000 C 07/31/15 42.0 0.89 0.99
BK 150731C00042500 C 07/31/15 42.5 0.63 0.75
BK 150731C00043000 C 07/31/15 43.0 0.45 0.52
BK 150731C00043500 C 07/31/15 43.5 0.31 0.36
BK 150731C00044000 C 07/31/15 44.0 0.20 0.26
BK 150731C00044500 C 07/31/15 44.5 0.13 0.24
BK 150731C00045000 C 07/31/15 45.0 0.04 0.33
BK 150731C00045500 C 07/31/15 45.5 0.02 0.50
BK 150731C00046000 C 07/31/15 46.0 0.00 0.19
BK 150731C00046500 C 07/31/15 46.5 0.00 0.17
BK 150731C00047000 C 07/31/15 47.0 0.00 0.17
BK 150731C00047500 C 07/31/15 47.5 0.00 0.16
BK 150731C00048000 C 07/31/15 48.0 0.00 0.15
BK 150731C00048500 C 07/31/15 48.5 0.00 0.15
BK 150731C00049000 C 07/31/15 49.0 0.00 0.15
BK 150731C00049500 C 07/31/15 49.5 0.00 0.15
BK 150731C00050000 C 07/31/15 50.0 0.00 0.17
BK 150731C00050500 C 07/31/15 50.5 0.00 0.15
BK 150731C00051000 C 07/31/15 51.0 0.00 0.14
BK 150731C00051500 C 07/31/15 51.5 0.00 0.14
BK 150731C00052000 C 07/31/15 52.0 0.00 0.14
BK 150731C00052500 C 07/31/15 52.5 0.00 0.14
BK 150731C00053000 C 07/31/15 53.0 0.00 0.14
BK 150731P00034000 P 07/31/15 34.0 0.00 0.12
BK 150731P00035000 P 07/31/15 35.0 0.00 0.14
BK 150731P00036000 P 07/31/15 36.0 0.00 0.15
BK 150731P00036500 P 07/31/15 36.5 0.00 0.17
BK 150731P00037000 P 07/31/15 37.0 0.00 0.18
BK 150731P00037500 P 07/31/15 37.5 0.00 0.19
BK 150731P00038000 P 07/31/15 38.0 0.03 0.31
BK 150731P00038500 P 07/31/15 38.5 0.03 0.41
BK 150731P00039000 P 07/31/15 39.0 0.17 0.23
BK 150731P00039500 P 07/31/15 39.5 0.22 0.29
BK 150731P00040000 P 07/31/15 40.0 0.31 0.36
BK 150731P00040500 P 07/31/15 40.5 0.40 0.47
BK 150731P00041000 P 07/31/15 41.0 0.51 0.61
BK 150731P00041500 P 07/31/15 41.5 0.67 0.78
BK 150731P00042000 P 07/31/15 42.0 0.90 1.01
BK 150731P00042500 P 07/31/15 42.5 1.10 1.28
BK 150731P00043000 P 07/31/15 43.0 1.43 1.61
BK 150731P00043500 P 07/31/15 43.5 1.54 1.98
BK 150731P00044000 P 07/31/15 44.0 1.72 2.39
BK 150731P00044500 P 07/31/15 44.5 2.00 2.84
BK 150731P00045000 P 07/31/15 45.0 2.40 3.30
BK 150731P00045500 P 07/31/15 45.5 2.85 3.75
BK 150731P00046000 P 07/31/15 46.0 3.35 4.25
BK 150731P00046500 P 07/31/15 46.5 3.85 4.75
BK 150731P00047000 P 07/31/15 47.0 4.30 5.20
BK 150731P00047500 P 07/31/15 47.5 4.80 5.70
BK 150731P00048000 P 07/31/15 48.0 5.20 6.20
BK 150731P00048500 P 07/31/15 48.5 5.70 6.75
BK 150731P00049000 P 07/31/15 49.0 6.20 7.30
BK 150731P00049500 P 07/31/15 49.5 6.70 7.80
BK 150731P00050000 P 07/31/15 50.0 7.20 8.30
BK 150731P00050500 P 07/31/15 50.5 7.65 8.85
BK 150731P00051000 P 07/31/15 51.0 8.15 9.35
BK 150731P00051500 P 07/31/15 51.5 8.65 9.95
BK 150731P00052000 P 07/31/15 52.0 8.00 11.30
BK 150731P00052500 P 07/31/15 52.5 8.50 12.00
BK 150731P00053000 P 07/31/15 53.0 10.05 11.55
BK 150807C00034000 C 08/07/15 34.0 8.00 9.00
BK 150807C00035000 C 08/07/15 35.0 6.95 8.00
BK 150807C00036000 C 08/07/15 36.0 6.10 7.05
BK 150807C00036500 C 08/07/15 36.5 5.55 6.55
BK 150807C00037000 C 08/07/15 37.0 5.05 5.85
BK 150807C00037500 C 08/07/15 37.5 4.60 5.45
BK 150807C00038000 C 08/07/15 38.0 4.15 4.80
BK 150807C00038500 C 08/07/15 38.5 3.60 4.50
BK 150807C00039000 C 08/07/15 39.0 3.15 4.00
BK 150807C00039500 C 08/07/15 39.5 2.74 3.55
BK 150807C00040000 C 08/07/15 40.0 2.31 2.76
BK 150807C00040500 C 08/07/15 40.5 1.90 2.80
BK 150807C00041000 C 08/07/15 41.0 1.56 2.16
BK 150807C00041500 C 08/07/15 41.5 1.23 1.44
BK 150807C00042000 C 08/07/15 42.0 0.94 1.10
BK 150807C00042500 C 08/07/15 42.5 0.72 0.85
BK 150807C00043000 C 08/07/15 43.0 0.51 0.60
BK 150807C00043500 C 08/07/15 43.5 0.36 0.45
BK 150807C00044000 C 08/07/15 44.0 0.24 0.58
BK 150807C00044500 C 08/07/15 44.5 0.15 0.43
BK 150807C00045000 C 08/07/15 45.0 0.09 0.33
BK 150807C00045500 C 08/07/15 45.5 0.04 0.50
BK 150807C00046000 C 08/07/15 46.0 0.01 0.38
BK 150807C00046500 C 08/07/15 46.5 0.00 0.16
BK 150807C00047000 C 08/07/15 47.0 0.00 0.17
BK 150807C00047500 C 08/07/15 47.5 0.00 0.50
BK 150807C00048000 C 08/07/15 48.0 0.00 0.50
BK 150807C00048500 C 08/07/15 48.5 0.00 0.50
BK 150807C00049000 C 08/07/15 49.0 0.00 0.50
BK 150807C00049500 C 08/07/15 49.5 0.00 0.50
BK 150807C00050000 C 08/07/15 50.0 0.00 0.50
BK 150807C00050500 C 08/07/15 50.5 0.00 0.50
BK 150807C00051000 C 08/07/15 51.0 0.00 0.50
BK 150807C00051500 C 08/07/15 51.5 0.00 0.50
BK 150807C00052000 C 08/07/15 52.0 0.00 0.50
BK 150807C00052500 C 08/07/15 52.5 0.00 0.50
BK 150807C00053000 C 08/07/15 53.0 0.00 0.50
BK 150807P00034000 P 08/07/15 34.0 0.00 0.14
BK 150807P00035000 P 08/07/15 35.0 0.00 0.15
BK 150807P00036000 P 08/07/15 36.0 0.00 0.22
BK 150807P00036500 P 08/07/15 36.5 0.00 0.48
BK 150807P00037000 P 08/07/15 37.0 0.00 0.29
BK 150807P00037500 P 08/07/15 37.5 0.02 0.40
BK 150807P00038000 P 08/07/15 38.0 0.02 0.25
BK 150807P00038500 P 08/07/15 38.5 0.02 0.33
BK 150807P00039000 P 08/07/15 39.0 0.19 0.37
BK 150807P00039500 P 08/07/15 39.5 0.27 0.35
BK 150807P00040000 P 08/07/15 40.0 0.34 0.45
BK 150807P00040500 P 08/07/15 40.5 0.47 0.55
BK 150807P00041000 P 08/07/15 41.0 0.59 0.70
BK 150807P00041500 P 08/07/15 41.5 0.77 0.88
BK 150807P00042000 P 08/07/15 42.0 1.00 1.11
BK 150807P00042500 P 08/07/15 42.5 1.17 1.38
BK 150807P00043000 P 08/07/15 43.0 1.49 1.69
BK 150807P00043500 P 08/07/15 43.5 1.66 2.05
BK 150807P00044000 P 08/07/15 44.0 1.80 2.45
BK 150807P00044500 P 08/07/15 44.5 2.01 2.90
BK 150807P00045000 P 08/07/15 45.0 2.45 3.35
BK 150807P00045500 P 08/07/15 45.5 2.90 3.80
BK 150807P00046000 P 08/07/15 46.0 3.35 4.30
BK 150807P00046500 P 08/07/15 46.5 3.85 4.75
BK 150807P00047000 P 08/07/15 47.0 4.30 5.25
BK 150807P00047500 P 08/07/15 47.5 4.80 5.75
BK 150807P00048000 P 08/07/15 48.0 5.20 6.25
BK 150807P00048500 P 08/07/15 48.5 5.70 6.75
BK 150807P00049000 P 08/07/15 49.0 6.20 7.25
BK 150807P00049500 P 08/07/15 49.5 6.70 7.75
BK 150807P00050000 P 08/07/15 50.0 7.20 8.35
BK 150807P00050500 P 08/07/15 50.5 7.70 8.80
BK 150807P00051000 P 08/07/15 51.0 8.20 9.30
BK 150807P00051500 P 08/07/15 51.5 8.70 9.80
BK 150807P00052000 P 08/07/15 52.0 8.15 11.35
BK 150807P00052500 P 08/07/15 52.5 8.65 12.15
BK 150807P00053000 P 08/07/15 53.0 10.05 11.55
BK 150821C00034000 C 08/21/15 34.0 8.05 8.75
BK 150821C00035000 C 08/21/15 35.0 7.00 7.75
BK 150821C00036000 C 08/21/15 36.0 6.05 6.75
BK 150821C00037000 C 08/21/15 37.0 5.10 5.75
BK 150821C00038000 C 08/21/15 38.0 4.15 4.80
BK 150821C00039000 C 08/21/15 39.0 3.25 3.90
BK 150821C00040000 C 08/21/15 40.0 2.40 2.61
BK 150821C00041000 C 08/21/15 41.0 1.70 1.88
BK 150821C00042000 C 08/21/15 42.0 1.09 1.21
BK 150821C00043000 C 08/21/15 43.0 0.68 0.70
BK 150821C00044000 C 08/21/15 44.0 0.33 0.41
BK 150821C00045000 C 08/21/15 45.0 0.18 0.21
BK 150821C00046000 C 08/21/15 46.0 0.07 0.21
BK 150821C00047000 C 08/21/15 47.0 0.02 0.15
BK 150821C00048000 C 08/21/15 48.0 0.00 0.13
BK 150821C00049000 C 08/21/15 49.0 0.00 0.09
BK 150821C00050000 C 08/21/15 50.0 0.00 0.05
BK 150821C00055000 C 08/21/15 55.0 0.00 0.03
BK 150821C00060000 C 08/21/15 60.0 0.00 0.02
BK 150821P00034000 P 08/21/15 34.0 0.01 0.09
BK 150821P00035000 P 08/21/15 35.0 0.04 0.10
BK 150821P00036000 P 08/21/15 36.0 0.08 0.13
BK 150821P00037000 P 08/21/15 37.0 0.13 0.18
BK 150821P00038000 P 08/21/15 38.0 0.18 0.26
BK 150821P00039000 P 08/21/15 39.0 0.31 0.37
BK 150821P00040000 P 08/21/15 40.0 0.49 0.56
BK 150821P00041000 P 08/21/15 41.0 0.78 0.84
BK 150821P00042000 P 08/21/15 42.0 1.16 1.21
BK 150821P00043000 P 08/21/15 43.0 1.59 1.79
BK 150821P00044000 P 08/21/15 44.0 1.96 2.50
BK 150821P00045000 P 08/21/15 45.0 2.72 3.35
BK 150821P00046000 P 08/21/15 46.0 3.60 4.25
BK 150821P00047000 P 08/21/15 47.0 4.50 5.25
BK 150821P00048000 P 08/21/15 48.0 5.50 6.20
BK 150821P00049000 P 08/21/15 49.0 6.45 7.15
BK 150821P00050000 P 08/21/15 50.0 7.45 8.20
BK 150821P00055000 P 08/21/15 55.0 11.10 14.35
BK 150821P00060000 P 08/21/15 60.0 17.45 18.35
BK 150918C00021000 C 09/18/15 21.0 20.85 21.70
BK 150918C00022000 C 09/18/15 22.0 18.80 22.05
BK 150918C00023000 C 09/18/15 23.0 17.80 21.05
BK 150918C00024000 C 09/18/15 24.0 16.80 20.05
BK 150918C00025000 C 09/18/15 25.0 15.80 19.05
BK 150918C00026000 C 09/18/15 26.0 14.80 18.05
BK 150918C00027000 C 09/18/15 27.0 13.80 17.05
BK 150918C00028000 C 09/18/15 28.0 12.80 16.05
BK 150918C00029000 C 09/18/15 29.0 12.20 14.90
BK 150918C00030000 C 09/18/15 30.0 11.20 13.90
BK 150918C00031000 C 09/18/15 31.0 9.85 13.05
BK 150918C00032000 C 09/18/15 32.0 8.85 12.05
BK 150918C00033000 C 09/18/15 33.0 9.05 9.85
BK 150918C00034000 C 09/18/15 34.0 7.95 8.85
BK 150918C00035000 C 09/18/15 35.0 7.05 8.00
BK 150918C00036000 C 09/18/15 36.0 6.10 6.80
BK 150918C00037000 C 09/18/15 37.0 5.15 5.85
BK 150918C00038000 C 09/18/15 38.0 4.25 4.90
BK 150918C00039000 C 09/18/15 39.0 3.40 4.05
BK 150918C00040000 C 09/18/15 40.0 2.60 2.83
BK 150918C00041000 C 09/18/15 41.0 1.94 2.04
BK 150918C00042000 C 09/18/15 42.0 1.34 1.45
BK 150918C00043000 C 09/18/15 43.0 0.87 0.97
BK 150918C00044000 C 09/18/15 44.0 0.54 0.64
BK 150918C00045000 C 09/18/15 45.0 0.32 0.37
BK 150918C00046000 C 09/18/15 46.0 0.18 0.21
BK 150918C00047000 C 09/18/15 47.0 0.08 0.22
BK 150918C00048000 C 09/18/15 48.0 0.03 0.17
BK 150918C00049000 C 09/18/15 49.0 0.01 0.15
BK 150918C00050000 C 09/18/15 50.0 0.01 0.12
BK 150918P00021000 P 09/18/15 21.0 0.00 0.03
BK 150918P00022000 P 09/18/15 22.0 0.00 0.03
BK 150918P00023000 P 09/18/15 23.0 0.00 0.03
BK 150918P00024000 P 09/18/15 24.0 0.00 0.04
BK 150918P00025000 P 09/18/15 25.0 0.00 0.04
BK 150918P00026000 P 09/18/15 26.0 0.00 0.08
BK 150918P00027000 P 09/18/15 27.0 0.00 0.11
BK 150918P00028000 P 09/18/15 28.0 0.00 0.13
BK 150918P00029000 P 09/18/15 29.0 0.00 0.13
BK 150918P00030000 P 09/18/15 30.0 0.00 0.13
BK 150918P00031000 P 09/18/15 31.0 0.01 0.13
BK 150918P00032000 P 09/18/15 32.0 0.02 0.13
BK 150918P00033000 P 09/18/15 33.0 0.05 0.13
BK 150918P00034000 P 09/18/15 34.0 0.04 0.16
BK 150918P00035000 P 09/18/15 35.0 0.09 0.17
BK 150918P00036000 P 09/18/15 36.0 0.17 0.21
BK 150918P00037000 P 09/18/15 37.0 0.24 0.28
BK 150918P00038000 P 09/18/15 38.0 0.27 0.40
BK 150918P00039000 P 09/18/15 39.0 0.49 0.54
BK 150918P00040000 P 09/18/15 40.0 0.63 0.77
BK 150918P00041000 P 09/18/15 41.0 1.00 1.07
BK 150918P00042000 P 09/18/15 42.0 1.40 1.46
BK 150918P00043000 P 09/18/15 43.0 1.79 2.05
BK 150918P00044000 P 09/18/15 44.0 2.32 2.68
BK 150918P00045000 P 09/18/15 45.0 2.89 3.50
BK 150918P00046000 P 09/18/15 46.0 3.70 4.35
BK 150918P00047000 P 09/18/15 47.0 4.60 5.25
BK 150918P00048000 P 09/18/15 48.0 5.50 6.20
BK 150918P00049000 P 09/18/15 49.0 6.50 7.25
BK 150918P00050000 P 09/18/15 50.0 7.45 8.25
BK 151218C00025000 C 12/18/15 25.0 16.95 18.25
BK 151218C00026000 C 12/18/15 26.0 14.85 18.05
BK 151218C00027000 C 12/18/15 27.0 13.85 17.05
BK 151218C00028000 C 12/18/15 28.0 12.85 16.05
BK 151218C00029000 C 12/18/15 29.0 11.80 15.05
BK 151218C00030000 C 12/18/15 30.0 10.75 14.00
BK 151218C00031000 C 12/18/15 31.0 9.85 13.10
BK 151218C00032000 C 12/18/15 32.0 8.85 12.15
BK 151218C00033000 C 12/18/15 33.0 9.10 9.95
BK 151218C00034000 C 12/18/15 34.0 8.15 9.05
BK 151218C00035000 C 12/18/15 35.0 7.20 8.00
BK 151218C00036000 C 12/18/15 36.0 6.30 7.15
BK 151218C00037000 C 12/18/15 37.0 5.50 6.25
BK 151218C00038000 C 12/18/15 38.0 4.70 5.40
BK 151218C00039000 C 12/18/15 39.0 3.90 4.60
BK 151218C00040000 C 12/18/15 40.0 3.20 3.90
BK 151218C00041000 C 12/18/15 41.0 2.57 2.85
BK 151218C00042000 C 12/18/15 42.0 2.02 2.26
BK 151218C00043000 C 12/18/15 43.0 1.54 1.80
BK 151218C00044000 C 12/18/15 44.0 1.16 1.40
BK 151218C00045000 C 12/18/15 45.0 0.84 1.07
BK 151218C00046000 C 12/18/15 46.0 0.61 0.85
BK 151218C00047000 C 12/18/15 47.0 0.43 0.70
BK 151218C00048000 C 12/18/15 48.0 0.29 0.51
BK 151218C00049000 C 12/18/15 49.0 0.16 0.42
BK 151218C00050000 C 12/18/15 50.0 0.10 0.30
BK 151218P00025000 P 12/18/15 25.0 0.02 0.16
BK 151218P00026000 P 12/18/15 26.0 0.01 0.17
BK 151218P00027000 P 12/18/15 27.0 0.04 0.20
BK 151218P00028000 P 12/18/15 28.0 0.06 0.17
BK 151218P00029000 P 12/18/15 29.0 0.04 0.20
BK 151218P00030000 P 12/18/15 30.0 0.06 0.20
BK 151218P00031000 P 12/18/15 31.0 0.09 0.22
BK 151218P00032000 P 12/18/15 32.0 0.13 0.26
BK 151218P00033000 P 12/18/15 33.0 0.17 0.31
BK 151218P00034000 P 12/18/15 34.0 0.22 0.38
BK 151218P00035000 P 12/18/15 35.0 0.29 0.47
BK 151218P00036000 P 12/18/15 36.0 0.39 0.62
BK 151218P00037000 P 12/18/15 37.0 0.52 0.77
BK 151218P00038000 P 12/18/15 38.0 0.67 0.95
BK 151218P00039000 P 12/18/15 39.0 0.88 1.20
BK 151218P00040000 P 12/18/15 40.0 1.15 1.50
BK 151218P00041000 P 12/18/15 41.0 1.49 1.88
BK 151218P00042000 P 12/18/15 42.0 2.06 2.31
BK 151218P00043000 P 12/18/15 43.0 2.46 2.85
BK 151218P00044000 P 12/18/15 44.0 3.05 3.45
BK 151218P00045000 P 12/18/15 45.0 3.80 4.15
BK 151218P00046000 P 12/18/15 46.0 4.15 4.90
BK 151218P00047000 P 12/18/15 47.0 4.95 5.75
BK 151218P00048000 P 12/18/15 48.0 5.85 6.60
BK 151218P00049000 P 12/18/15 49.0 6.60 7.50
BK 151218P00050000 P 12/18/15 50.0 7.45 8.45
BK 160115C00018000 C 01/15/16 18.0 23.95 25.25
BK 160115C00020000 C 01/15/16 20.0 21.95 23.25
BK 160115C00021000 C 01/15/16 21.0 19.85 23.10
BK 160115C00022000 C 01/15/16 22.0 18.85 22.10
BK 160115C00023000 C 01/15/16 23.0 17.85 21.00
BK 160115C00024000 C 01/15/16 24.0 16.85 20.10
BK 160115C00025000 C 01/15/16 25.0 16.75 18.15
BK 160115C00026000 C 01/15/16 26.0 14.85 18.10
BK 160115C00027000 C 01/15/16 27.0 13.85 17.10
BK 160115C00028000 C 01/15/16 28.0 13.95 14.80
BK 160115C00029000 C 01/15/16 29.0 11.90 15.10
BK 160115C00030000 C 01/15/16 30.0 12.00 12.85
BK 160115C00031000 C 01/15/16 31.0 9.90 13.15
BK 160115C00032000 C 01/15/16 32.0 10.10 10.85
BK 160115C00033000 C 01/15/16 33.0 9.15 9.90
BK 160115C00034000 C 01/15/16 34.0 8.20 9.25
BK 160115C00035000 C 01/15/16 35.0 7.30 8.10
BK 160115C00036000 C 01/15/16 36.0 6.45 7.25
BK 160115C00037000 C 01/15/16 37.0 5.55 6.40
BK 160115C00038000 C 01/15/16 38.0 4.85 5.60
BK 160115C00039000 C 01/15/16 39.0 4.10 4.35
BK 160115C00040000 C 01/15/16 40.0 3.40 3.65
BK 160115C00041000 C 01/15/16 41.0 2.75 3.05
BK 160115C00042000 C 01/15/16 42.0 2.19 2.44
BK 160115C00043000 C 01/15/16 43.0 1.72 1.94
BK 160115C00044000 C 01/15/16 44.0 1.31 1.51
BK 160115C00045000 C 01/15/16 45.0 1.02 1.21
BK 160115C00046000 C 01/15/16 46.0 0.73 0.87
BK 160115C00047000 C 01/15/16 47.0 0.50 0.86
BK 160115C00048000 C 01/15/16 48.0 0.34 0.65
BK 160115C00049000 C 01/15/16 49.0 0.23 0.50
BK 160115C00050000 C 01/15/16 50.0 0.15 0.42
BK 160115P00018000 P 01/15/16 18.0 0.00 0.03
BK 160115P00020000 P 01/15/16 20.0 0.00 0.05
BK 160115P00021000 P 01/15/16 21.0 0.00 0.17
BK 160115P00022000 P 01/15/16 22.0 0.00 0.21
BK 160115P00023000 P 01/15/16 23.0 0.00 0.21
BK 160115P00024000 P 01/15/16 24.0 0.00 0.23
BK 160115P00025000 P 01/15/16 25.0 0.00 0.24
BK 160115P00026000 P 01/15/16 26.0 0.00 0.25
BK 160115P00027000 P 01/15/16 27.0 0.02 0.26
BK 160115P00028000 P 01/15/16 28.0 0.05 0.29
BK 160115P00029000 P 01/15/16 29.0 0.03 0.31
BK 160115P00030000 P 01/15/16 30.0 0.09 0.32
BK 160115P00031000 P 01/15/16 31.0 0.12 0.38
BK 160115P00032000 P 01/15/16 32.0 0.18 0.44
BK 160115P00033000 P 01/15/16 33.0 0.21 0.49
BK 160115P00034000 P 01/15/16 34.0 0.28 0.56
BK 160115P00035000 P 01/15/16 35.0 0.37 0.62
BK 160115P00036000 P 01/15/16 36.0 0.48 0.76
BK 160115P00037000 P 01/15/16 37.0 0.62 0.93
BK 160115P00038000 P 01/15/16 38.0 0.84 1.11
BK 160115P00039000 P 01/15/16 39.0 1.26 1.38
BK 160115P00040000 P 01/15/16 40.0 1.57 1.64
BK 160115P00041000 P 01/15/16 41.0 1.84 2.07
BK 160115P00042000 P 01/15/16 42.0 2.36 2.51
BK 160115P00043000 P 01/15/16 43.0 2.79 3.05
BK 160115P00044000 P 01/15/16 44.0 3.00 3.65
BK 160115P00045000 P 01/15/16 45.0 3.80 4.35
BK 160115P00046000 P 01/15/16 46.0 4.35 5.05
BK 160115P00047000 P 01/15/16 47.0 5.10 5.85
BK 160115P00048000 P 01/15/16 48.0 5.95 6.70
BK 160115P00049000 P 01/15/16 49.0 6.80 7.60
BK 160115P00050000 P 01/15/16 50.0 7.50 8.55
BK 170120C00020000 C 01/20/17 20.0 21.70 23.75
BK 170120C00023000 C 01/20/17 23.0 17.30 21.55
BK 170120C00025000 C 01/20/17 25.0 15.15 19.60
BK 170120C00028000 C 01/20/17 28.0 13.90 15.55
BK 170120C00030000 C 01/20/17 30.0 12.25 13.95
BK 170120C00033000 C 01/20/17 33.0 9.80 11.05
BK 170120C00035000 C 01/20/17 35.0 8.20 9.50
BK 170120C00037000 C 01/20/17 37.0 6.75 8.05
BK 170120C00040000 C 01/20/17 40.0 4.85 6.25
BK 170120C00042000 C 01/20/17 42.0 3.75 5.15
BK 170120C00045000 C 01/20/17 45.0 2.44 3.60
BK 170120C00047000 C 01/20/17 47.0 1.86 2.68
BK 170120C00050000 C 01/20/17 50.0 1.08 1.97
BK 170120C00055000 C 01/20/17 55.0 0.36 0.98
BK 170120C00060000 C 01/20/17 60.0 0.10 0.86
BK 170120P00020000 P 01/20/17 20.0 0.05 0.55
BK 170120P00023000 P 01/20/17 23.0 0.17 0.67
BK 170120P00025000 P 01/20/17 25.0 0.28 0.78
BK 170120P00028000 P 01/20/17 28.0 0.55 1.02
BK 170120P00030000 P 01/20/17 30.0 0.68 1.00
BK 170120P00033000 P 01/20/17 33.0 1.10 1.66
BK 170120P00035000 P 01/20/17 35.0 1.49 2.08
BK 170120P00037000 P 01/20/17 37.0 1.99 2.70
BK 170120P00040000 P 01/20/17 40.0 2.98 4.10
BK 170120P00042000 P 01/20/17 42.0 3.80 4.75
BK 170120P00045000 P 01/20/17 45.0 5.35 6.45
BK 170120P00047000 P 01/20/17 47.0 6.55 7.80
BK 170120P00050000 P 01/20/17 50.0 8.65 10.00
BK 170120P00055000 P 01/20/17 55.0 12.85 14.25
BK 170120P00060000 P 01/20/17 60.0 17.05 19.25

OPRA data is delayed 15 minutes.