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 (2014-08-15)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 140920C00023000 C 09/20/14 23.0 16.65 17.05
BK 140920C00024000 C 09/20/14 24.0 14.90 16.75
BK 140920C00025000 C 09/20/14 25.0 13.50 16.45
BK 140920C00026000 C 09/20/14 26.0 12.90 14.75
BK 140920C00027000 C 09/20/14 27.0 12.65 13.80
BK 140920C00028000 C 09/20/14 28.0 10.90 12.75
BK 140920C00029000 C 09/20/14 29.0 10.65 11.00
BK 140920C00030000 C 09/20/14 30.0 9.65 10.00
BK 140920C00031000 C 09/20/14 31.0 8.50 9.00
BK 140920C00031500 C 09/20/14 31.5 7.10 9.50
BK 140920C00032000 C 09/20/14 32.0 7.30 8.00
BK 140920C00032500 C 09/20/14 32.5 7.20 7.50
BK 140920C00033000 C 09/20/14 33.0 6.85 7.00
BK 140920C00033500 C 09/20/14 33.5 6.20 6.50
BK 140920C00034000 C 09/20/14 34.0 5.60 6.00
BK 140920C00034500 C 09/20/14 34.5 5.20 5.50
BK 140920C00035000 C 09/20/14 35.0 4.80 5.00
BK 140920C00035500 C 09/20/14 35.5 4.20 4.50
BK 140920C00036000 C 09/20/14 36.0 3.60 4.00
BK 140920C00036500 C 09/20/14 36.5 2.89 3.50
BK 140920C00037000 C 09/20/14 37.0 2.57 2.98
BK 140920C00037500 C 09/20/14 37.5 1.92 2.49
BK 140920C00038000 C 09/20/14 38.0 1.45 2.00
BK 140920C00038500 C 09/20/14 38.5 1.24 1.52
BK 140920C00039000 C 09/20/14 39.0 0.99 1.08
BK 140920C00039500 C 09/20/14 39.5 0.61 0.65
BK 140920C00040000 C 09/20/14 40.0 0.32 0.35
BK 140920C00040500 C 09/20/14 40.5 0.13 0.16
BK 140920C00041000 C 09/20/14 41.0 0.00 0.07
BK 140920C00041500 C 09/20/14 41.5 0.00 0.05
BK 140920C00042000 C 09/20/14 42.0 0.00 0.05
BK 140920C00042500 C 09/20/14 42.5 0.00 0.05
BK 140920C00043000 C 09/20/14 43.0 0.00 0.03
BK 140920C00043500 C 09/20/14 43.5 0.00 0.04
BK 140920C00044000 C 09/20/14 44.0 0.00 0.03
BK 140920C00044500 C 09/20/14 44.5 0.00 0.03
BK 140920C00045000 C 09/20/14 45.0 0.00 0.03
BK 140920C00045500 C 09/20/14 45.5 0.00 0.03
BK 140920C00046000 C 09/20/14 46.0 0.00 0.03
BK 140920C00046500 C 09/20/14 46.5 0.00 0.03
BK 140920C00047000 C 09/20/14 47.0 0.00 0.03
BK 140920C00047500 C 09/20/14 47.5 0.00 0.02
BK 140920C00048000 C 09/20/14 48.0 0.00 0.02
BK 140920P00023000 P 09/20/14 23.0 0.00 0.03
BK 140920P00024000 P 09/20/14 24.0 0.00 0.03
BK 140920P00025000 P 09/20/14 25.0 0.00 0.03
BK 140920P00026000 P 09/20/14 26.0 0.00 0.02
BK 140920P00027000 P 09/20/14 27.0 0.00 0.01
BK 140920P00028000 P 09/20/14 28.0 0.00 0.03
BK 140920P00029000 P 09/20/14 29.0 0.00 0.02
BK 140920P00030000 P 09/20/14 30.0 0.00 0.01
BK 140920P00031000 P 09/20/14 31.0 0.00 0.03
BK 140920P00031500 P 09/20/14 31.5 0.00 0.04
BK 140920P00032000 P 09/20/14 32.0 0.00 0.04
BK 140920P00032500 P 09/20/14 32.5 0.00 0.04
BK 140920P00033000 P 09/20/14 33.0 0.00 0.03
BK 140920P00033500 P 09/20/14 33.5 0.00 0.05
BK 140920P00034000 P 09/20/14 34.0 0.00 0.04
BK 140920P00034500 P 09/20/14 34.5 0.00 0.02
BK 140920P00035000 P 09/20/14 35.0 0.00 0.05
BK 140920P00035500 P 09/20/14 35.5 0.00 0.10
BK 140920P00036000 P 09/20/14 36.0 0.00 0.05
BK 140920P00036500 P 09/20/14 36.5 0.00 0.11
BK 140920P00037000 P 09/20/14 37.0 0.00 0.10
BK 140920P00037500 P 09/20/14 37.5 0.00 0.09
BK 140920P00038000 P 09/20/14 38.0 0.02 0.09
BK 140920P00038500 P 09/20/14 38.5 0.02 0.10
BK 140920P00039000 P 09/20/14 39.0 0.10 0.14
BK 140920P00039500 P 09/20/14 39.5 0.21 0.25
BK 140920P00040000 P 09/20/14 40.0 0.41 0.45
BK 140920P00040500 P 09/20/14 40.5 0.70 0.79
BK 140920P00041000 P 09/20/14 41.0 1.08 1.48
BK 140920P00041500 P 09/20/14 41.5 1.56 1.90
BK 140920P00042000 P 09/20/14 42.0 2.03 2.44
BK 140920P00042500 P 09/20/14 42.5 2.52 2.93
BK 140920P00043000 P 09/20/14 43.0 3.00 3.45
BK 140920P00043500 P 09/20/14 43.5 3.35 4.15
BK 140920P00044000 P 09/20/14 44.0 3.80 4.65
BK 140920P00044500 P 09/20/14 44.5 4.20 5.15
BK 140920P00045000 P 09/20/14 45.0 4.75 5.65
BK 140920P00045500 P 09/20/14 45.5 5.45 6.15
BK 140920P00046000 P 09/20/14 46.0 5.70 6.65
BK 140920P00046500 P 09/20/14 46.5 6.35 7.15
BK 140920P00047000 P 09/20/14 47.0 6.95 7.65
BK 140920P00047500 P 09/20/14 47.5 7.35 8.20
BK 140920P00048000 P 09/20/14 48.0 7.90 8.75
BK 140926C00032000 C 09/26/14 32.0 7.30 8.00
BK 140926C00032500 C 09/26/14 32.5 7.15 7.55
BK 140926C00033000 C 09/26/14 33.0 6.65 7.00
BK 140926C00033500 C 09/26/14 33.5 6.15 6.55
BK 140926C00034000 C 09/26/14 34.0 5.65 6.05
BK 140926C00034500 C 09/26/14 34.5 5.15 5.55
BK 140926C00035000 C 09/26/14 35.0 4.70 5.05
BK 140926C00035500 C 09/26/14 35.5 4.15 4.55
BK 140926C00036000 C 09/26/14 36.0 3.70 4.00
BK 140926C00036500 C 09/26/14 36.5 2.83 3.50
BK 140926C00037000 C 09/26/14 37.0 2.28 3.05
BK 140926C00037500 C 09/26/14 37.5 1.91 2.54
BK 140926C00038000 C 09/26/14 38.0 1.45 2.05
BK 140926C00038500 C 09/26/14 38.5 1.44 1.60
BK 140926C00039000 C 09/26/14 39.0 1.01 1.17
BK 140926C00039500 C 09/26/14 39.5 0.72 0.78
BK 140926C00040000 C 09/26/14 40.0 0.45 0.48
BK 140926C00040500 C 09/26/14 40.5 0.21 0.28
BK 140926C00041000 C 09/26/14 41.0 0.07 0.16
BK 140926C00041500 C 09/26/14 41.5 0.04 0.08
BK 140926C00042000 C 09/26/14 42.0 0.00 0.05
BK 140926C00042500 C 09/26/14 42.5 0.00 0.05
BK 140926C00043000 C 09/26/14 43.0 0.00 0.05
BK 140926C00043500 C 09/26/14 43.5 0.00 0.05
BK 140926C00044000 C 09/26/14 44.0 0.00 0.05
BK 140926C00044500 C 09/26/14 44.5 0.00 0.05
BK 140926C00045000 C 09/26/14 45.0 0.00 0.05
BK 140926C00045500 C 09/26/14 45.5 0.00 0.05
BK 140926C00046000 C 09/26/14 46.0 0.00 0.05
BK 140926C00046500 C 09/26/14 46.5 0.00 0.05
BK 140926C00047000 C 09/26/14 47.0 0.00 0.05
BK 140926C00047500 C 09/26/14 47.5 0.00 0.14
BK 140926C00048000 C 09/26/14 48.0 0.00 0.15
BK 140926C00048500 C 09/26/14 48.5 0.00 0.14
BK 140926P00032000 P 09/26/14 32.0 0.00 0.14
BK 140926P00032500 P 09/26/14 32.5 0.00 0.14
BK 140926P00033000 P 09/26/14 33.0 0.00 0.15
BK 140926P00033500 P 09/26/14 33.5 0.00 0.16
BK 140926P00034000 P 09/26/14 34.0 0.00 0.16
BK 140926P00034500 P 09/26/14 34.5 0.00 0.15
BK 140926P00035000 P 09/26/14 35.0 0.00 0.15
BK 140926P00035500 P 09/26/14 35.5 0.00 0.14
BK 140926P00036000 P 09/26/14 36.0 0.00 0.14
BK 140926P00036500 P 09/26/14 36.5 0.00 0.14
BK 140926P00037000 P 09/26/14 37.0 0.00 0.10
BK 140926P00037500 P 09/26/14 37.5 0.01 0.12
BK 140926P00038000 P 09/26/14 38.0 0.04 0.16
BK 140926P00038500 P 09/26/14 38.5 0.10 0.17
BK 140926P00039000 P 09/26/14 39.0 0.18 0.24
BK 140926P00039500 P 09/26/14 39.5 0.30 0.39
BK 140926P00040000 P 09/26/14 40.0 0.51 0.58
BK 140926P00040500 P 09/26/14 40.5 0.81 1.10
BK 140926P00041000 P 09/26/14 41.0 1.17 1.75
BK 140926P00041500 P 09/26/14 41.5 1.59 2.32
BK 140926P00042000 P 09/26/14 42.0 2.05 2.73
BK 140926P00042500 P 09/26/14 42.5 2.56 3.45
BK 140926P00043000 P 09/26/14 43.0 3.05 3.95
BK 140926P00043500 P 09/26/14 43.5 3.50 4.40
BK 140926P00044000 P 09/26/14 44.0 4.05 4.95
BK 140926P00044500 P 09/26/14 44.5 4.50 5.80
BK 140926P00045000 P 09/26/14 45.0 4.95 6.40
BK 140926P00045500 P 09/26/14 45.5 5.45 6.80
BK 140926P00046000 P 09/26/14 46.0 5.80 7.40
BK 140926P00046500 P 09/26/14 46.5 6.35 7.85
BK 140926P00047000 P 09/26/14 47.0 6.65 8.45
BK 140926P00047500 P 09/26/14 47.5 7.35 8.60
BK 140926P00048000 P 09/26/14 48.0 7.80 9.10
BK 140926P00048500 P 09/26/14 48.5 8.50 9.60
BK 141003C00031500 C 10/03/14 31.5 7.70 8.55
BK 141003C00032000 C 10/03/14 32.0 7.20 8.65
BK 141003C00032500 C 10/03/14 32.5 6.70 7.80
BK 141003C00033000 C 10/03/14 33.0 6.25 7.40
BK 141003C00033500 C 10/03/14 33.5 5.75 6.60
BK 141003C00034000 C 10/03/14 34.0 5.15 6.30
BK 141003C00034500 C 10/03/14 34.5 4.70 5.95
BK 141003C00035000 C 10/03/14 35.0 4.25 5.15
BK 141003C00035500 C 10/03/14 35.5 3.80 4.90
BK 141003C00036000 C 10/03/14 36.0 3.20 4.35
BK 141003C00036500 C 10/03/14 36.5 2.83 3.60
BK 141003C00037000 C 10/03/14 37.0 2.33 3.10
BK 141003C00037500 C 10/03/14 37.5 1.90 2.60
BK 141003C00038000 C 10/03/14 38.0 1.72 2.14
BK 141003C00038500 C 10/03/14 38.5 1.46 1.68
BK 141003C00039000 C 10/03/14 39.0 1.17 1.27
BK 141003C00039500 C 10/03/14 39.5 0.82 0.90
BK 141003C00040000 C 10/03/14 40.0 0.54 0.61
BK 141003C00040500 C 10/03/14 40.5 0.32 0.39
BK 141003C00041000 C 10/03/14 41.0 0.14 0.25
BK 141003C00041500 C 10/03/14 41.5 0.02 0.21
BK 141003C00042000 C 10/03/14 42.0 0.00 0.15
BK 141003C00042500 C 10/03/14 42.5 0.00 0.23
BK 141003C00043000 C 10/03/14 43.0 0.00 0.14
BK 141003C00043500 C 10/03/14 43.5 0.00 0.19
BK 141003C00044000 C 10/03/14 44.0 0.00 0.23
BK 141003C00044500 C 10/03/14 44.5 0.00 0.23
BK 141003C00045000 C 10/03/14 45.0 0.00 0.24
BK 141003C00045500 C 10/03/14 45.5 0.00 0.23
BK 141003C00046000 C 10/03/14 46.0 0.00 0.23
BK 141003C00046500 C 10/03/14 46.5 0.00 0.23
BK 141003C00047000 C 10/03/14 47.0 0.00 0.23
BK 141003C00047500 C 10/03/14 47.5 0.00 0.24
BK 141003C00048000 C 10/03/14 48.0 0.00 0.23
BK 141003C00048500 C 10/03/14 48.5 0.00 0.21
BK 141003P00031500 P 10/03/14 31.5 0.00 0.23
BK 141003P00032000 P 10/03/14 32.0 0.00 0.20
BK 141003P00032500 P 10/03/14 32.5 0.00 0.23
BK 141003P00033000 P 10/03/14 33.0 0.00 0.24
BK 141003P00033500 P 10/03/14 33.5 0.00 0.24
BK 141003P00034000 P 10/03/14 34.0 0.00 0.17
BK 141003P00034500 P 10/03/14 34.5 0.00 0.25
BK 141003P00035000 P 10/03/14 35.0 0.00 0.24
BK 141003P00035500 P 10/03/14 35.5 0.00 0.25
BK 141003P00036000 P 10/03/14 36.0 0.01 0.25
BK 141003P00036500 P 10/03/14 36.5 0.02 0.25
BK 141003P00037000 P 10/03/14 37.0 0.03 0.24
BK 141003P00037500 P 10/03/14 37.5 0.07 0.19
BK 141003P00038000 P 10/03/14 38.0 0.11 0.17
BK 141003P00038500 P 10/03/14 38.5 0.16 0.24
BK 141003P00039000 P 10/03/14 39.0 0.26 0.35
BK 141003P00039500 P 10/03/14 39.5 0.42 0.51
BK 141003P00040000 P 10/03/14 40.0 0.62 0.72
BK 141003P00040500 P 10/03/14 40.5 0.89 1.12
BK 141003P00041000 P 10/03/14 41.0 1.23 1.79
BK 141003P00041500 P 10/03/14 41.5 1.63 2.28
BK 141003P00042000 P 10/03/14 42.0 2.07 2.83
BK 141003P00042500 P 10/03/14 42.5 2.52 3.50
BK 141003P00043000 P 10/03/14 43.0 3.00 4.05
BK 141003P00043500 P 10/03/14 43.5 3.50 4.45
BK 141003P00044000 P 10/03/14 44.0 4.00 4.90
BK 141003P00044500 P 10/03/14 44.5 4.50 5.50
BK 141003P00045000 P 10/03/14 45.0 4.85 6.30
BK 141003P00045500 P 10/03/14 45.5 5.45 6.70
BK 141003P00046000 P 10/03/14 46.0 5.90 7.30
BK 141003P00046500 P 10/03/14 46.5 6.40 7.95
BK 141003P00047000 P 10/03/14 47.0 5.80 8.90
BK 141003P00047500 P 10/03/14 47.5 6.00 9.25
BK 141003P00048000 P 10/03/14 48.0 6.50 9.75
BK 141003P00048500 P 10/03/14 48.5 7.35 10.65
BK 141010C00032000 C 10/10/14 32.0 7.25 8.10
BK 141010C00032500 C 10/10/14 32.5 6.65 7.60
BK 141010C00033000 C 10/10/14 33.0 6.20 7.15
BK 141010C00033500 C 10/10/14 33.5 5.70 6.65
BK 141010C00034000 C 10/10/14 34.0 5.20 6.15
BK 141010C00034500 C 10/10/14 34.5 4.75 5.70
BK 141010C00035000 C 10/10/14 35.0 4.20 5.15
BK 141010C00035500 C 10/10/14 35.5 3.70 4.60
BK 141010C00036000 C 10/10/14 36.0 3.25 4.15
BK 141010C00036500 C 10/10/14 36.5 2.85 3.65
BK 141010C00037000 C 10/10/14 37.0 2.62 3.15
BK 141010C00037500 C 10/10/14 37.5 1.97 2.64
BK 141010C00038000 C 10/10/14 38.0 1.56 2.20
BK 141010C00038500 C 10/10/14 38.5 1.36 1.76
BK 141010C00039000 C 10/10/14 39.0 1.18 1.37
BK 141010C00039500 C 10/10/14 39.5 0.87 1.01
BK 141010C00040000 C 10/10/14 40.0 0.60 0.72
BK 141010C00040500 C 10/10/14 40.5 0.38 0.50
BK 141010C00041000 C 10/10/14 41.0 0.19 0.32
BK 141010C00041500 C 10/10/14 41.5 0.10 0.24
BK 141010C00042000 C 10/10/14 42.0 0.01 0.17
BK 141010C00042500 C 10/10/14 42.5 0.00 0.23
BK 141010C00043000 C 10/10/14 43.0 0.00 0.17
BK 141010C00043500 C 10/10/14 43.5 0.00 0.19
BK 141010C00044000 C 10/10/14 44.0 0.00 0.25
BK 141010C00044500 C 10/10/14 44.5 0.00 0.25
BK 141010C00045000 C 10/10/14 45.0 0.00 0.25
BK 141010C00045500 C 10/10/14 45.5 0.00 0.26
BK 141010C00046000 C 10/10/14 46.0 0.00 0.26
BK 141010C00046500 C 10/10/14 46.5 0.00 0.26
BK 141010C00047000 C 10/10/14 47.0 0.00 0.26
BK 141010C00047500 C 10/10/14 47.5 0.00 0.26
BK 141010C00048000 C 10/10/14 48.0 0.00 0.26
BK 141010C00048500 C 10/10/14 48.5 0.00 0.25
BK 141010P00032000 P 10/10/14 32.0 0.00 0.25
BK 141010P00032500 P 10/10/14 32.5 0.00 0.21
BK 141010P00033000 P 10/10/14 33.0 0.00 0.25
BK 141010P00033500 P 10/10/14 33.5 0.00 0.25
BK 141010P00034000 P 10/10/14 34.0 0.00 0.25
BK 141010P00034500 P 10/10/14 34.5 0.00 0.22
BK 141010P00035000 P 10/10/14 35.0 0.00 0.25
BK 141010P00035500 P 10/10/14 35.5 0.00 0.23
BK 141010P00036000 P 10/10/14 36.0 0.02 0.25
BK 141010P00036500 P 10/10/14 36.5 0.05 0.23
BK 141010P00037000 P 10/10/14 37.0 0.06 0.23
BK 141010P00037500 P 10/10/14 37.5 0.10 0.23
BK 141010P00038000 P 10/10/14 38.0 0.14 0.27
BK 141010P00038500 P 10/10/14 38.5 0.21 0.28
BK 141010P00039000 P 10/10/14 39.0 0.34 0.43
BK 141010P00039500 P 10/10/14 39.5 0.49 0.62
BK 141010P00040000 P 10/10/14 40.0 0.71 0.80
BK 141010P00040500 P 10/10/14 40.5 0.98 1.18
BK 141010P00041000 P 10/10/14 41.0 1.29 1.73
BK 141010P00041500 P 10/10/14 41.5 1.66 2.36
BK 141010P00042000 P 10/10/14 42.0 2.09 2.86
BK 141010P00042500 P 10/10/14 42.5 2.55 3.35
BK 141010P00043000 P 10/10/14 43.0 3.00 3.85
BK 141010P00043500 P 10/10/14 43.5 3.45 4.40
BK 141010P00044000 P 10/10/14 44.0 3.95 4.95
BK 141010P00044500 P 10/10/14 44.5 4.45 5.50
BK 141010P00045000 P 10/10/14 45.0 4.95 5.95
BK 141010P00045500 P 10/10/14 45.5 5.40 6.45
BK 141010P00046000 P 10/10/14 46.0 5.75 7.15
BK 141010P00046500 P 10/10/14 46.5 5.85 7.80
BK 141010P00047000 P 10/10/14 47.0 5.70 8.70
BK 141010P00047500 P 10/10/14 47.5 6.00 9.20
BK 141010P00048000 P 10/10/14 48.0 6.55 10.20
BK 141010P00048500 P 10/10/14 48.5 7.35 10.75
BK 141018C00030000 C 10/18/14 30.0 9.50 10.25
BK 141018C00031000 C 10/18/14 31.0 8.50 9.25
BK 141018C00032000 C 10/18/14 32.0 7.50 8.25
BK 141018C00033000 C 10/18/14 33.0 6.60 7.10
BK 141018C00034000 C 10/18/14 34.0 5.75 6.10
BK 141018C00035000 C 10/18/14 35.0 4.65 5.10
BK 141018C00036000 C 10/18/14 36.0 3.80 4.15
BK 141018C00037000 C 10/18/14 37.0 2.58 3.20
BK 141018C00038000 C 10/18/14 38.0 1.75 2.30
BK 141018C00039000 C 10/18/14 39.0 1.39 1.49
BK 141018C00040000 C 10/18/14 40.0 0.84 0.89
BK 141018C00041000 C 10/18/14 41.0 0.42 0.44
BK 141018C00042000 C 10/18/14 42.0 0.18 0.23
BK 141018C00043000 C 10/18/14 43.0 0.08 0.11
BK 141018C00044000 C 10/18/14 44.0 0.00 0.10
BK 141018C00045000 C 10/18/14 45.0 0.00 0.09
BK 141018C00046000 C 10/18/14 46.0 0.00 0.08
BK 141018P00030000 P 10/18/14 30.0 0.02 0.11
BK 141018P00031000 P 10/18/14 31.0 0.03 0.13
BK 141018P00032000 P 10/18/14 32.0 0.03 0.13
BK 141018P00033000 P 10/18/14 33.0 0.02 0.13
BK 141018P00034000 P 10/18/14 34.0 0.03 0.14
BK 141018P00035000 P 10/18/14 35.0 0.07 0.12
BK 141018P00036000 P 10/18/14 36.0 0.11 0.15
BK 141018P00037000 P 10/18/14 37.0 0.18 0.22
BK 141018P00038000 P 10/18/14 38.0 0.30 0.34
BK 141018P00039000 P 10/18/14 39.0 0.54 0.59
BK 141018P00040000 P 10/18/14 40.0 0.93 1.00
BK 141018P00041000 P 10/18/14 41.0 1.49 1.62
BK 141018P00042000 P 10/18/14 42.0 2.24 2.83
BK 141018P00043000 P 10/18/14 43.0 3.10 3.85
BK 141018P00044000 P 10/18/14 44.0 4.00 4.95
BK 141018P00045000 P 10/18/14 45.0 5.00 6.05
BK 141018P00046000 P 10/18/14 46.0 6.05 6.85
BK 141024C00032000 C 10/24/14 32.0 7.25 8.10
BK 141024C00032500 C 10/24/14 32.5 6.75 7.80
BK 141024C00033000 C 10/24/14 33.0 6.25 7.15
BK 141024C00033500 C 10/24/14 33.5 5.80 6.70
BK 141024C00034000 C 10/24/14 34.0 5.30 6.20
BK 141024C00034500 C 10/24/14 34.5 4.85 5.65
BK 141024C00035000 C 10/24/14 35.0 4.35 5.20
BK 141024C00035500 C 10/24/14 35.5 3.90 4.70
BK 141024C00036000 C 10/24/14 36.0 3.40 4.30
BK 141024C00036500 C 10/24/14 36.5 2.95 3.70
BK 141024C00037000 C 10/24/14 37.0 2.51 3.25
BK 141024C00037500 C 10/24/14 37.5 2.08 2.77
BK 141024C00038000 C 10/24/14 38.0 1.73 2.36
BK 141024C00038500 C 10/24/14 38.5 1.72 1.95
BK 141024C00039000 C 10/24/14 39.0 1.39 1.57
BK 141024C00039500 C 10/24/14 39.5 1.01 1.23
BK 141024C00040000 C 10/24/14 40.0 0.84 0.94
BK 141024C00040500 C 10/24/14 40.5 0.55 0.71
BK 141024C00041000 C 10/24/14 41.0 0.43 0.52
BK 141024C00041500 C 10/24/14 41.5 0.29 0.38
BK 141024C00042000 C 10/24/14 42.0 0.22 0.28
BK 141024C00042500 C 10/24/14 42.5 0.12 0.20
BK 141024C00043000 C 10/24/14 43.0 0.02 0.25
BK 141024C00043500 C 10/24/14 43.5 0.01 0.18
BK 141024C00044000 C 10/24/14 44.0 0.00 0.25
BK 141024C00044500 C 10/24/14 44.5 0.00 0.25
BK 141024C00045000 C 10/24/14 45.0 0.00 0.25
BK 141024C00045500 C 10/24/14 45.5 0.00 0.25
BK 141024C00046000 C 10/24/14 46.0 0.00 0.20
BK 141024C00046500 C 10/24/14 46.5 0.00 0.25
BK 141024C00047000 C 10/24/14 47.0 0.00 0.25
BK 141024C00047500 C 10/24/14 47.5 0.00 0.26
BK 141024C00048000 C 10/24/14 48.0 0.00 0.26
BK 141024C00048500 C 10/24/14 48.5 0.00 0.25
BK 141024P00032000 P 10/24/14 32.0 0.00 0.25
BK 141024P00032500 P 10/24/14 32.5 0.00 0.25
BK 141024P00033000 P 10/24/14 33.0 0.00 0.25
BK 141024P00033500 P 10/24/14 33.5 0.03 0.24
BK 141024P00034000 P 10/24/14 34.0 0.02 0.25
BK 141024P00034500 P 10/24/14 34.5 0.02 0.25
BK 141024P00035000 P 10/24/14 35.0 0.03 0.26
BK 141024P00035500 P 10/24/14 35.5 0.08 0.27
BK 141024P00036000 P 10/24/14 36.0 0.12 0.30
BK 141024P00036500 P 10/24/14 36.5 0.15 0.32
BK 141024P00037000 P 10/24/14 37.0 0.20 0.39
BK 141024P00037500 P 10/24/14 37.5 0.28 0.43
BK 141024P00038000 P 10/24/14 38.0 0.37 0.46
BK 141024P00038500 P 10/24/14 38.5 0.47 0.56
BK 141024P00039000 P 10/24/14 39.0 0.61 0.71
BK 141024P00039500 P 10/24/14 39.5 0.79 0.91
BK 141024P00040000 P 10/24/14 40.0 1.03 1.16
BK 141024P00040500 P 10/24/14 40.5 1.29 1.46
BK 141024P00041000 P 10/24/14 41.0 1.62 1.88
BK 141024P00041500 P 10/24/14 41.5 1.98 2.56
BK 141024P00042000 P 10/24/14 42.0 2.40 3.05
BK 141024P00042500 P 10/24/14 42.5 2.84 3.50
BK 141024P00043000 P 10/24/14 43.0 3.25 4.00
BK 141024P00043500 P 10/24/14 43.5 3.70 4.50
BK 141024P00044000 P 10/24/14 44.0 4.20 5.00
BK 141024P00044500 P 10/24/14 44.5 4.65 5.45
BK 141024P00045000 P 10/24/14 45.0 5.15 6.05
BK 141024P00045500 P 10/24/14 45.5 5.60 6.45
BK 141024P00046000 P 10/24/14 46.0 6.15 6.95
BK 141024P00046500 P 10/24/14 46.5 6.60 7.45
BK 141024P00047000 P 10/24/14 47.0 6.55 8.10
BK 141024P00047500 P 10/24/14 47.5 7.45 8.60
BK 141024P00048000 P 10/24/14 48.0 8.00 9.10
BK 141024P00048500 P 10/24/14 48.5 8.45 9.55
BK 141031C00032000 C 10/31/14 32.0 7.10 8.15
BK 141031C00033000 C 10/31/14 33.0 6.15 7.35
BK 141031C00033500 C 10/31/14 33.5 5.60 6.70
BK 141031C00034000 C 10/31/14 34.0 5.10 6.20
BK 141031C00034500 C 10/31/14 34.5 5.10 5.70
BK 141031C00035000 C 10/31/14 35.0 4.20 5.25
BK 141031C00035500 C 10/31/14 35.5 3.85 4.75
BK 141031C00036000 C 10/31/14 36.0 3.35 4.25
BK 141031C00036500 C 10/31/14 36.5 2.95 3.70
BK 141031C00037000 C 10/31/14 37.0 2.50 3.25
BK 141031C00037500 C 10/31/14 37.5 2.04 2.82
BK 141031C00038000 C 10/31/14 38.0 1.77 2.39
BK 141031C00038500 C 10/31/14 38.5 1.75 1.99
BK 141031C00039000 C 10/31/14 39.0 1.40 1.61
BK 141031C00039500 C 10/31/14 39.5 1.11 1.27
BK 141031C00040000 C 10/31/14 40.0 0.85 0.97
BK 141031C00040500 C 10/31/14 40.5 0.63 0.74
BK 141031C00041000 C 10/31/14 41.0 0.46 0.55
BK 141031C00041500 C 10/31/14 41.5 0.32 0.41
BK 141031C00042000 C 10/31/14 42.0 0.23 0.30
BK 141031C00042500 C 10/31/14 42.5 0.16 0.22
BK 141031C00043000 C 10/31/14 43.0 0.11 0.18
BK 141031C00043500 C 10/31/14 43.5 0.07 0.14
BK 141031C00044000 C 10/31/14 44.0 0.05 0.17
BK 141031C00044500 C 10/31/14 44.5 0.00 0.19
BK 141031C00045000 C 10/31/14 45.0 0.00 0.25
BK 141031C00045500 C 10/31/14 45.5 0.00 0.25
BK 141031C00046000 C 10/31/14 46.0 0.00 0.25
BK 141031C00046500 C 10/31/14 46.5 0.00 0.25
BK 141031C00047000 C 10/31/14 47.0 0.00 0.25
BK 141031C00047500 C 10/31/14 47.5 0.00 0.25
BK 141031C00048000 C 10/31/14 48.0 0.00 0.25
BK 141031P00032000 P 10/31/14 32.0 0.02 0.25
BK 141031P00033000 P 10/31/14 33.0 0.03 0.24
BK 141031P00033500 P 10/31/14 33.5 0.03 0.25
BK 141031P00034000 P 10/31/14 34.0 0.05 0.24
BK 141031P00034500 P 10/31/14 34.5 0.09 0.26
BK 141031P00035000 P 10/31/14 35.0 0.08 0.26
BK 141031P00035500 P 10/31/14 35.5 0.10 0.32
BK 141031P00036000 P 10/31/14 36.0 0.17 0.29
BK 141031P00036500 P 10/31/14 36.5 0.19 0.37
BK 141031P00037000 P 10/31/14 37.0 0.25 0.44
BK 141031P00037500 P 10/31/14 37.5 0.32 0.47
BK 141031P00038000 P 10/31/14 38.0 0.40 0.54
BK 141031P00038500 P 10/31/14 38.5 0.51 0.65
BK 141031P00039000 P 10/31/14 39.0 0.66 0.81
BK 141031P00039500 P 10/31/14 39.5 0.85 0.95
BK 141031P00040000 P 10/31/14 40.0 1.08 1.23
BK 141031P00040500 P 10/31/14 40.5 1.33 1.57
BK 141031P00041000 P 10/31/14 41.0 1.65 1.91
BK 141031P00041500 P 10/31/14 41.5 1.99 2.49
BK 141031P00042000 P 10/31/14 42.0 2.38 3.15
BK 141031P00042500 P 10/31/14 42.5 2.79 3.60
BK 141031P00043000 P 10/31/14 43.0 3.20 4.15
BK 141031P00043500 P 10/31/14 43.5 3.65 4.65
BK 141031P00044000 P 10/31/14 44.0 3.55 5.15
BK 141031P00044500 P 10/31/14 44.5 4.55 5.70
BK 141031P00045000 P 10/31/14 45.0 5.05 6.20
BK 141031P00045500 P 10/31/14 45.5 5.50 6.70
BK 141031P00046000 P 10/31/14 46.0 6.00 7.10
BK 141031P00046500 P 10/31/14 46.5 6.55 7.65
BK 141031P00047000 P 10/31/14 47.0 7.05 8.10
BK 141031P00047500 P 10/31/14 47.5 7.20 9.00
BK 141031P00048000 P 10/31/14 48.0 7.95 9.10
BK 141220C00023000 C 12/20/14 23.0 14.85 18.20
BK 141220C00024000 C 12/20/14 24.0 14.70 17.15
BK 141220C00025000 C 12/20/14 25.0 13.45 16.15
BK 141220C00026000 C 12/20/14 26.0 12.45 15.15
BK 141220C00027000 C 12/20/14 27.0 12.45 13.45
BK 141220C00028000 C 12/20/14 28.0 11.45 12.25
BK 141220C00029000 C 12/20/14 29.0 10.25 11.25
BK 141220C00030000 C 12/20/14 30.0 9.20 10.05
BK 141220C00031000 C 12/20/14 31.0 8.50 9.25
BK 141220C00032000 C 12/20/14 32.0 7.50 8.10
BK 141220C00033000 C 12/20/14 33.0 6.45 7.10
BK 141220C00034000 C 12/20/14 34.0 5.45 6.15
BK 141220C00035000 C 12/20/14 35.0 4.55 5.20
BK 141220C00036000 C 12/20/14 36.0 3.65 4.30
BK 141220C00037000 C 12/20/14 37.0 2.93 3.45
BK 141220C00038000 C 12/20/14 38.0 2.43 2.66
BK 141220C00039000 C 12/20/14 39.0 1.86 1.98
BK 141220C00040000 C 12/20/14 40.0 1.33 1.40
BK 141220C00041000 C 12/20/14 41.0 0.88 0.96
BK 141220C00042000 C 12/20/14 42.0 0.56 0.63
BK 141220C00043000 C 12/20/14 43.0 0.34 0.40
BK 141220C00044000 C 12/20/14 44.0 0.21 0.25
BK 141220C00045000 C 12/20/14 45.0 0.12 0.16
BK 141220C00046000 C 12/20/14 46.0 0.02 0.14
BK 141220C00047000 C 12/20/14 47.0 0.01 0.11
BK 141220C00048000 C 12/20/14 48.0 0.00 0.09
BK 141220P00023000 P 12/20/14 23.0 0.01 0.12
BK 141220P00024000 P 12/20/14 24.0 0.02 0.13
BK 141220P00025000 P 12/20/14 25.0 0.04 0.13
BK 141220P00026000 P 12/20/14 26.0 0.04 0.14
BK 141220P00027000 P 12/20/14 27.0 0.05 0.14
BK 141220P00028000 P 12/20/14 28.0 0.05 0.14
BK 141220P00029000 P 12/20/14 29.0 0.04 0.16
BK 141220P00030000 P 12/20/14 30.0 0.05 0.17
BK 141220P00031000 P 12/20/14 31.0 0.08 0.18
BK 141220P00032000 P 12/20/14 32.0 0.11 0.22
BK 141220P00033000 P 12/20/14 33.0 0.13 0.25
BK 141220P00034000 P 12/20/14 34.0 0.19 0.32
BK 141220P00035000 P 12/20/14 35.0 0.25 0.39
BK 141220P00036000 P 12/20/14 36.0 0.37 0.53
BK 141220P00037000 P 12/20/14 37.0 0.57 0.63
BK 141220P00038000 P 12/20/14 38.0 0.80 0.88
BK 141220P00039000 P 12/20/14 39.0 1.13 1.23
BK 141220P00040000 P 12/20/14 40.0 1.58 1.66
BK 141220P00041000 P 12/20/14 41.0 2.12 2.37
BK 141220P00042000 P 12/20/14 42.0 2.79 3.30
BK 141220P00043000 P 12/20/14 43.0 3.55 4.15
BK 141220P00044000 P 12/20/14 44.0 4.40 5.10
BK 141220P00045000 P 12/20/14 45.0 5.30 5.95
BK 141220P00046000 P 12/20/14 46.0 6.20 7.20
BK 141220P00047000 P 12/20/14 47.0 7.25 7.55
BK 141220P00048000 P 12/20/14 48.0 8.20 8.95
BK 150117C00013000 C 01/17/15 13.0 26.65 27.05
BK 150117C00015000 C 01/17/15 15.0 24.65 25.05
BK 150117C00018000 C 01/17/15 18.0 21.65 22.05
BK 150117C00019000 C 01/17/15 19.0 19.25 22.60
BK 150117C00020000 C 01/17/15 20.0 19.15 20.00
BK 150117C00021000 C 01/17/15 21.0 17.30 20.55
BK 150117C00022000 C 01/17/15 22.0 17.45 18.25
BK 150117C00024000 C 01/17/15 24.0 15.20 16.25
BK 150117C00025000 C 01/17/15 25.0 14.45 15.20
BK 150117C00026000 C 01/17/15 26.0 13.70 14.25
BK 150117C00027000 C 01/17/15 27.0 12.70 13.20
BK 150117C00028000 C 01/17/15 28.0 11.70 12.20
BK 150117C00029000 C 01/17/15 29.0 10.70 11.25
BK 150117C00030000 C 01/17/15 30.0 9.50 10.05
BK 150117C00031000 C 01/17/15 31.0 8.40 9.10
BK 150117C00032000 C 01/17/15 32.0 7.40 8.10
BK 150117C00033000 C 01/17/15 33.0 6.45 7.15
BK 150117C00034000 C 01/17/15 34.0 5.55 6.20
BK 150117C00035000 C 01/17/15 35.0 5.10 5.30
BK 150117C00036000 C 01/17/15 36.0 3.90 4.45
BK 150117C00037000 C 01/17/15 37.0 3.45 3.60
BK 150117C00038000 C 01/17/15 38.0 2.63 2.86
BK 150117C00039000 C 01/17/15 39.0 2.08 2.19
BK 150117C00040000 C 01/17/15 40.0 1.53 1.63
BK 150117C00041000 C 01/17/15 41.0 1.13 1.18
BK 150117C00042000 C 01/17/15 42.0 0.73 0.79
BK 150117C00043000 C 01/17/15 43.0 0.36 0.54
BK 150117C00044000 C 01/17/15 44.0 0.20 0.36
BK 150117C00045000 C 01/17/15 45.0 0.11 0.24
BK 150117C00046000 C 01/17/15 46.0 0.07 0.19
BK 150117C00047000 C 01/17/15 47.0 0.04 0.12
BK 150117C00048000 C 01/17/15 48.0 0.02 0.13
BK 150117C00049000 C 01/17/15 49.0 0.01 0.13
BK 150117P00013000 P 01/17/15 13.0 0.00 0.03
BK 150117P00015000 P 01/17/15 15.0 0.00 0.05
BK 150117P00018000 P 01/17/15 18.0 0.02 0.06
BK 150117P00019000 P 01/17/15 19.0 0.01 0.08
BK 150117P00020000 P 01/17/15 20.0 0.01 0.10
BK 150117P00021000 P 01/17/15 21.0 0.02 0.12
BK 150117P00022000 P 01/17/15 22.0 0.02 0.11
BK 150117P00024000 P 01/17/15 24.0 0.03 0.15
BK 150117P00025000 P 01/17/15 25.0 0.06 0.15
BK 150117P00026000 P 01/17/15 26.0 0.04 0.16
BK 150117P00027000 P 01/17/15 27.0 0.06 0.17
BK 150117P00028000 P 01/17/15 28.0 0.06 0.18
BK 150117P00029000 P 01/17/15 29.0 0.07 0.18
BK 150117P00030000 P 01/17/15 30.0 0.10 0.22
BK 150117P00031000 P 01/17/15 31.0 0.12 0.24
BK 150117P00032000 P 01/17/15 32.0 0.16 0.29
BK 150117P00033000 P 01/17/15 33.0 0.21 0.34
BK 150117P00034000 P 01/17/15 34.0 0.29 0.43
BK 150117P00035000 P 01/17/15 35.0 0.38 0.55
BK 150117P00036000 P 01/17/15 36.0 0.53 0.72
BK 150117P00037000 P 01/17/15 37.0 0.76 0.84
BK 150117P00038000 P 01/17/15 38.0 1.02 1.13
BK 150117P00039000 P 01/17/15 39.0 1.37 1.49
BK 150117P00040000 P 01/17/15 40.0 1.82 1.94
BK 150117P00041000 P 01/17/15 41.0 2.35 2.42
BK 150117P00042000 P 01/17/15 42.0 2.93 3.15
BK 150117P00043000 P 01/17/15 43.0 3.60 4.30
BK 150117P00044000 P 01/17/15 44.0 4.50 5.20
BK 150117P00045000 P 01/17/15 45.0 5.40 6.15
BK 150117P00046000 P 01/17/15 46.0 6.25 7.10
BK 150117P00047000 P 01/17/15 47.0 7.25 8.05
BK 150117P00048000 P 01/17/15 48.0 8.10 9.25
BK 150117P00049000 P 01/17/15 49.0 9.15 10.10
BK 150320C00020000 C 03/20/15 20.0 18.60 20.95
BK 150320C00021000 C 03/20/15 21.0 16.55 20.60
BK 150320C00023000 C 03/20/15 23.0 14.85 18.45
BK 150320C00024000 C 03/20/15 24.0 14.10 17.40
BK 150320C00025000 C 03/20/15 25.0 13.65 15.95
BK 150320C00026000 C 03/20/15 26.0 12.65 14.95
BK 150320C00027000 C 03/20/15 27.0 11.45 14.15
BK 150320C00028000 C 03/20/15 28.0 10.90 12.70
BK 150320C00029000 C 03/20/15 29.0 10.20 11.45
BK 150320C00030000 C 03/20/15 30.0 9.05 10.65
BK 150320C00031000 C 03/20/15 31.0 8.30 9.35
BK 150320C00032000 C 03/20/15 32.0 7.75 8.20
BK 150320C00033000 C 03/20/15 33.0 6.85 7.25
BK 150320C00034000 C 03/20/15 34.0 5.90 6.40
BK 150320C00035000 C 03/20/15 35.0 5.05 5.50
BK 150320C00036000 C 03/20/15 36.0 4.20 4.75
BK 150320C00037000 C 03/20/15 37.0 3.45 3.95
BK 150320C00038000 C 03/20/15 38.0 2.96 3.25
BK 150320C00039000 C 03/20/15 39.0 2.40 2.55
BK 150320C00040000 C 03/20/15 40.0 1.88 2.00
BK 150320C00041000 C 03/20/15 41.0 1.42 1.54
BK 150320C00042000 C 03/20/15 42.0 0.88 1.19
BK 150320C00043000 C 03/20/15 43.0 0.61 0.99
BK 150320C00044000 C 03/20/15 44.0 0.41 0.75
BK 150320C00045000 C 03/20/15 45.0 0.27 0.57
BK 150320C00046000 C 03/20/15 46.0 0.17 0.42
BK 150320C00047000 C 03/20/15 47.0 0.11 0.32
BK 150320C00048000 C 03/20/15 48.0 0.07 0.24
BK 150320C00049000 C 03/20/15 49.0 0.02 0.21
BK 150320C00050000 C 03/20/15 50.0 0.02 0.17
BK 150320P00020000 P 03/20/15 20.0 0.00 0.14
BK 150320P00021000 P 03/20/15 21.0 0.00 0.14
BK 150320P00023000 P 03/20/15 23.0 0.00 0.17
BK 150320P00024000 P 03/20/15 24.0 0.02 0.18
BK 150320P00025000 P 03/20/15 25.0 0.03 0.19
BK 150320P00026000 P 03/20/15 26.0 0.05 0.20
BK 150320P00027000 P 03/20/15 27.0 0.06 0.23
BK 150320P00028000 P 03/20/15 28.0 0.11 0.25
BK 150320P00029000 P 03/20/15 29.0 0.11 0.29
BK 150320P00030000 P 03/20/15 30.0 0.15 0.33
BK 150320P00031000 P 03/20/15 31.0 0.20 0.43
BK 150320P00032000 P 03/20/15 32.0 0.28 0.54
BK 150320P00033000 P 03/20/15 33.0 0.39 0.60
BK 150320P00034000 P 03/20/15 34.0 0.49 0.75
BK 150320P00035000 P 03/20/15 35.0 0.64 0.92
BK 150320P00036000 P 03/20/15 36.0 0.85 1.12
BK 150320P00037000 P 03/20/15 37.0 1.10 1.42
BK 150320P00038000 P 03/20/15 38.0 1.48 1.56
BK 150320P00039000 P 03/20/15 39.0 1.85 1.99
BK 150320P00040000 P 03/20/15 40.0 2.27 2.41
BK 150320P00041000 P 03/20/15 41.0 2.82 2.96
BK 150320P00042000 P 03/20/15 42.0 3.40 3.90
BK 150320P00043000 P 03/20/15 43.0 4.05 4.80
BK 150320P00044000 P 03/20/15 44.0 4.90 5.60
BK 150320P00045000 P 03/20/15 45.0 5.70 6.25
BK 150320P00046000 P 03/20/15 46.0 6.40 7.40
BK 150320P00047000 P 03/20/15 47.0 7.45 8.00
BK 150320P00048000 P 03/20/15 48.0 8.40 8.95
BK 150320P00049000 P 03/20/15 49.0 9.35 9.90
BK 150320P00050000 P 03/20/15 50.0 10.35 11.35
BK 160115C00018000 C 01/15/16 18.0 21.50 22.80
BK 160115C00020000 C 01/15/16 20.0 19.50 20.80
BK 160115C00023000 C 01/15/16 23.0 16.55 18.60
BK 160115C00025000 C 01/15/16 25.0 14.60 15.50
BK 160115C00028000 C 01/15/16 28.0 10.95 12.60
BK 160115C00030000 C 01/15/16 30.0 9.85 10.80
BK 160115C00032000 C 01/15/16 32.0 8.65 9.15
BK 160115C00035000 C 01/15/16 35.0 6.00 7.00
BK 160115C00037000 C 01/15/16 37.0 4.60 5.65
BK 160115C00040000 C 01/15/16 40.0 3.45 4.05
BK 160115C00042000 C 01/15/16 42.0 2.19 3.10
BK 160115C00045000 C 01/15/16 45.0 1.23 1.84
BK 160115C00047000 C 01/15/16 47.0 0.84 1.31
BK 160115C00050000 C 01/15/16 50.0 0.42 1.02
BK 160115P00018000 P 01/15/16 18.0 0.10 0.29
BK 160115P00020000 P 01/15/16 20.0 0.10 0.35
BK 160115P00023000 P 01/15/16 23.0 0.19 0.47
BK 160115P00025000 P 01/15/16 25.0 0.32 0.59
BK 160115P00028000 P 01/15/16 28.0 0.77 0.93
BK 160115P00030000 P 01/15/16 30.0 0.94 1.25
BK 160115P00032000 P 01/15/16 32.0 1.36 1.55
BK 160115P00035000 P 01/15/16 35.0 2.11 2.43
BK 160115P00037000 P 01/15/16 37.0 2.79 3.30
BK 160115P00040000 P 01/15/16 40.0 3.90 4.75
BK 160115P00042000 P 01/15/16 42.0 4.90 5.90
BK 160115P00045000 P 01/15/16 45.0 6.80 8.00
BK 160115P00047000 P 01/15/16 47.0 8.30 9.60
BK 160115P00050000 P 01/15/16 50.0 10.80 12.10

OPRA data is delayed 15 minutes.