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 (2015-02-13)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 150424C00030000 C 04/24/15 30.0 10.05 11.65
BK 150424C00031000 C 04/24/15 31.0 7.55 12.00
BK 150424C00031500 C 04/24/15 31.5 7.05 11.50
BK 150424C00032000 C 04/24/15 32.0 6.55 10.60
BK 150424C00032500 C 04/24/15 32.5 7.70 8.70
BK 150424C00033000 C 04/24/15 33.0 5.70 9.25
BK 150424C00033500 C 04/24/15 33.5 6.75 7.70
BK 150424C00034000 C 04/24/15 34.0 6.25 7.20
BK 150424C00034500 C 04/24/15 34.5 5.75 6.75
BK 150424C00035000 C 04/24/15 35.0 5.25 6.20
BK 150424C00035500 C 04/24/15 35.5 4.90 5.60
BK 150424C00036000 C 04/24/15 36.0 4.40 5.15
BK 150424C00036500 C 04/24/15 36.5 3.90 4.65
BK 150424C00037000 C 04/24/15 37.0 3.40 4.15
BK 150424C00037500 C 04/24/15 37.5 2.90 3.65
BK 150424C00038000 C 04/24/15 38.0 2.40 3.10
BK 150424C00038500 C 04/24/15 38.5 2.00 2.82
BK 150424C00039000 C 04/24/15 39.0 1.58 1.99
BK 150424C00039500 C 04/24/15 39.5 1.27 1.64
BK 150424C00040000 C 04/24/15 40.0 0.92 1.01
BK 150424C00040500 C 04/24/15 40.5 0.56 0.63
BK 150424C00041000 C 04/24/15 41.0 0.30 0.35
BK 150424C00041500 C 04/24/15 41.5 0.14 0.18
BK 150424C00042000 C 04/24/15 42.0 0.06 0.10
BK 150424C00042500 C 04/24/15 42.5 0.00 0.07
BK 150424C00043000 C 04/24/15 43.0 0.00 0.07
BK 150424C00043500 C 04/24/15 43.5 0.00 0.08
BK 150424C00044000 C 04/24/15 44.0 0.00 0.08
BK 150424C00044500 C 04/24/15 44.5 0.00 0.09
BK 150424C00045000 C 04/24/15 45.0 0.00 0.08
BK 150424C00045500 C 04/24/15 45.5 0.00 0.08
BK 150424C00046000 C 04/24/15 46.0 0.00 0.08
BK 150424C00046500 C 04/24/15 46.5 0.00 0.11
BK 150424C00047000 C 04/24/15 47.0 0.00 0.11
BK 150424C00047500 C 04/24/15 47.5 0.00 0.03
BK 150424C00048000 C 04/24/15 48.0 0.00 0.03
BK 150424C00048500 C 04/24/15 48.5 0.00 0.03
BK 150424P00030000 P 04/24/15 30.0 0.00 0.08
BK 150424P00031000 P 04/24/15 31.0 0.00 0.03
BK 150424P00031500 P 04/24/15 31.5 0.00 0.08
BK 150424P00032000 P 04/24/15 32.0 0.00 0.03
BK 150424P00032500 P 04/24/15 32.5 0.00 0.03
BK 150424P00033000 P 04/24/15 33.0 0.00 0.08
BK 150424P00033500 P 04/24/15 33.5 0.00 0.04
BK 150424P00034000 P 04/24/15 34.0 0.00 0.03
BK 150424P00034500 P 04/24/15 34.5 0.00 0.02
BK 150424P00035000 P 04/24/15 35.0 0.00 0.04
BK 150424P00035500 P 04/24/15 35.5 0.00 0.09
BK 150424P00036000 P 04/24/15 36.0 0.00 0.16
BK 150424P00036500 P 04/24/15 36.5 0.00 0.09
BK 150424P00037000 P 04/24/15 37.0 0.00 0.05
BK 150424P00037500 P 04/24/15 37.5 0.00 0.10
BK 150424P00038000 P 04/24/15 38.0 0.00 0.11
BK 150424P00038500 P 04/24/15 38.5 0.00 0.08
BK 150424P00039000 P 04/24/15 39.0 0.00 0.12
BK 150424P00039500 P 04/24/15 39.5 0.10 0.14
BK 150424P00040000 P 04/24/15 40.0 0.17 0.23
BK 150424P00040500 P 04/24/15 40.5 0.29 0.39
BK 150424P00041000 P 04/24/15 41.0 0.48 0.62
BK 150424P00041500 P 04/24/15 41.5 0.77 0.97
BK 150424P00042000 P 04/24/15 42.0 1.07 1.49
BK 150424P00042500 P 04/24/15 42.5 1.15 2.04
BK 150424P00043000 P 04/24/15 43.0 1.78 2.77
BK 150424P00043500 P 04/24/15 43.5 2.40 3.15
BK 150424P00044000 P 04/24/15 44.0 2.90 3.65
BK 150424P00044500 P 04/24/15 44.5 3.40 4.15
BK 150424P00045000 P 04/24/15 45.0 3.90 4.65
BK 150424P00045500 P 04/24/15 45.5 4.40 5.15
BK 150424P00046000 P 04/24/15 46.0 4.90 5.65
BK 150424P00046500 P 04/24/15 46.5 5.25 6.25
BK 150424P00047000 P 04/24/15 47.0 5.80 6.75
BK 150424P00047500 P 04/24/15 47.5 6.30 7.25
BK 150424P00048000 P 04/24/15 48.0 6.80 7.75
BK 150424P00048500 P 04/24/15 48.5 6.95 8.25
BK 150501C00030000 C 05/01/15 30.0 9.45 12.30
BK 150501C00031000 C 05/01/15 31.0 8.10 11.45
BK 150501C00031500 C 05/01/15 31.5 7.65 9.85
BK 150501C00032000 C 05/01/15 32.0 8.10 9.40
BK 150501C00032500 C 05/01/15 32.5 7.40 8.70
BK 150501C00033000 C 05/01/15 33.0 7.10 8.20
BK 150501C00033500 C 05/01/15 33.5 6.95 7.70
BK 150501C00034000 C 05/01/15 34.0 6.45 7.20
BK 150501C00034500 C 05/01/15 34.5 5.95 6.70
BK 150501C00035000 C 05/01/15 35.0 5.45 6.20
BK 150501C00035500 C 05/01/15 35.5 4.95 5.60
BK 150501C00036000 C 05/01/15 36.0 4.45 5.10
BK 150501C00036500 C 05/01/15 36.5 4.00 4.60
BK 150501C00037000 C 05/01/15 37.0 3.50 4.10
BK 150501C00037500 C 05/01/15 37.5 3.00 3.60
BK 150501C00038000 C 05/01/15 38.0 2.55 3.15
BK 150501C00038500 C 05/01/15 38.5 2.06 2.80
BK 150501C00039000 C 05/01/15 39.0 1.62 2.11
BK 150501C00039500 C 05/01/15 39.5 1.26 1.56
BK 150501C00040000 C 05/01/15 40.0 0.94 1.06
BK 150501C00040500 C 05/01/15 40.5 0.61 0.70
BK 150501C00041000 C 05/01/15 41.0 0.36 0.44
BK 150501C00041500 C 05/01/15 41.5 0.19 0.24
BK 150501C00042000 C 05/01/15 42.0 0.08 0.14
BK 150501C00042500 C 05/01/15 42.5 0.03 0.11
BK 150501C00043000 C 05/01/15 43.0 0.00 0.09
BK 150501C00043500 C 05/01/15 43.5 0.00 0.13
BK 150501C00044000 C 05/01/15 44.0 0.00 0.13
BK 150501C00044500 C 05/01/15 44.5 0.00 0.13
BK 150501C00045000 C 05/01/15 45.0 0.00 0.13
BK 150501C00045500 C 05/01/15 45.5 0.00 0.13
BK 150501C00046000 C 05/01/15 46.0 0.00 0.13
BK 150501C00046500 C 05/01/15 46.5 0.00 0.13
BK 150501C00047000 C 05/01/15 47.0 0.00 0.13
BK 150501C00047500 C 05/01/15 47.5 0.00 0.13
BK 150501C00048000 C 05/01/15 48.0 0.00 0.13
BK 150501C00048500 C 05/01/15 48.5 0.00 0.13
BK 150501P00030000 P 05/01/15 30.0 0.00 0.06
BK 150501P00031000 P 05/01/15 31.0 0.00 0.09
BK 150501P00031500 P 05/01/15 31.5 0.00 0.09
BK 150501P00032000 P 05/01/15 32.0 0.00 0.09
BK 150501P00032500 P 05/01/15 32.5 0.00 0.09
BK 150501P00033000 P 05/01/15 33.0 0.00 0.09
BK 150501P00033500 P 05/01/15 33.5 0.00 0.09
BK 150501P00034000 P 05/01/15 34.0 0.00 0.09
BK 150501P00034500 P 05/01/15 34.5 0.00 0.09
BK 150501P00035000 P 05/01/15 35.0 0.00 0.09
BK 150501P00035500 P 05/01/15 35.5 0.00 0.09
BK 150501P00036000 P 05/01/15 36.0 0.00 0.09
BK 150501P00036500 P 05/01/15 36.5 0.00 0.09
BK 150501P00037000 P 05/01/15 37.0 0.00 0.09
BK 150501P00037500 P 05/01/15 37.5 0.01 0.11
BK 150501P00038000 P 05/01/15 38.0 0.01 0.13
BK 150501P00038500 P 05/01/15 38.5 0.06 0.16
BK 150501P00039000 P 05/01/15 39.0 0.12 0.16
BK 150501P00039500 P 05/01/15 39.5 0.20 0.24
BK 150501P00040000 P 05/01/15 40.0 0.32 0.36
BK 150501P00040500 P 05/01/15 40.5 0.49 0.54
BK 150501P00041000 P 05/01/15 41.0 0.76 0.80
BK 150501P00041500 P 05/01/15 41.5 0.97 1.17
BK 150501P00042000 P 05/01/15 42.0 1.28 1.59
BK 150501P00042500 P 05/01/15 42.5 1.70 2.20
BK 150501P00043000 P 05/01/15 43.0 2.11 2.68
BK 150501P00043500 P 05/01/15 43.5 2.60 3.30
BK 150501P00044000 P 05/01/15 44.0 3.10 3.75
BK 150501P00044500 P 05/01/15 44.5 3.55 4.30
BK 150501P00045000 P 05/01/15 45.0 4.05 4.80
BK 150501P00045500 P 05/01/15 45.5 4.55 5.30
BK 150501P00046000 P 05/01/15 46.0 5.05 5.80
BK 150501P00046500 P 05/01/15 46.5 5.45 6.40
BK 150501P00047000 P 05/01/15 47.0 5.95 6.90
BK 150501P00047500 P 05/01/15 47.5 6.45 7.40
BK 150501P00048000 P 05/01/15 48.0 6.95 7.90
BK 150501P00048500 P 05/01/15 48.5 7.45 8.40
BK 150508C00030000 C 05/08/15 30.0 10.05 11.65
BK 150508C00031000 C 05/08/15 31.0 8.15 11.60
BK 150508C00031500 C 05/08/15 31.5 7.70 9.95
BK 150508C00032000 C 05/08/15 32.0 7.70 9.20
BK 150508C00032500 C 05/08/15 32.5 7.70 8.80
BK 150508C00033000 C 05/08/15 33.0 7.40 8.20
BK 150508C00033500 C 05/08/15 33.5 6.95 7.70
BK 150508C00034000 C 05/08/15 34.0 6.45 7.20
BK 150508C00034500 C 05/08/15 34.5 5.95 6.70
BK 150508C00035000 C 05/08/15 35.0 5.45 6.20
BK 150508C00035500 C 05/08/15 35.5 5.00 5.60
BK 150508C00036000 C 05/08/15 36.0 4.50 5.10
BK 150508C00036500 C 05/08/15 36.5 4.00 4.60
BK 150508C00037000 C 05/08/15 37.0 3.45 4.10
BK 150508C00037500 C 05/08/15 37.5 3.00 3.60
BK 150508C00038000 C 05/08/15 38.0 2.58 3.15
BK 150508C00038500 C 05/08/15 38.5 2.13 2.49
BK 150508C00039000 C 05/08/15 39.0 1.69 2.14
BK 150508C00039500 C 05/08/15 39.5 1.40 1.54
BK 150508C00040000 C 05/08/15 40.0 1.02 1.15
BK 150508C00040500 C 05/08/15 40.5 0.71 0.85
BK 150508C00041000 C 05/08/15 41.0 0.46 0.53
BK 150508C00041500 C 05/08/15 41.5 0.28 0.33
BK 150508C00042000 C 05/08/15 42.0 0.15 0.20
BK 150508C00042500 C 05/08/15 42.5 0.07 0.13
BK 150508C00043000 C 05/08/15 43.0 0.02 0.11
BK 150508C00043500 C 05/08/15 43.5 0.00 0.13
BK 150508C00044000 C 05/08/15 44.0 0.00 0.13
BK 150508C00044500 C 05/08/15 44.5 0.00 0.05
BK 150508C00045000 C 05/08/15 45.0 0.00 0.13
BK 150508C00045500 C 05/08/15 45.5 0.00 0.13
BK 150508C00046000 C 05/08/15 46.0 0.00 0.04
BK 150508C00046500 C 05/08/15 46.5 0.00 0.13
BK 150508C00047000 C 05/08/15 47.0 0.00 0.04
BK 150508C00047500 C 05/08/15 47.5 0.00 0.09
BK 150508C00048000 C 05/08/15 48.0 0.00 0.09
BK 150508C00048500 C 05/08/15 48.5 0.00 0.09
BK 150508P00030000 P 05/08/15 30.0 0.00 0.09
BK 150508P00031000 P 05/08/15 31.0 0.00 0.09
BK 150508P00031500 P 05/08/15 31.5 0.00 0.04
BK 150508P00032000 P 05/08/15 32.0 0.00 0.05
BK 150508P00032500 P 05/08/15 32.5 0.00 0.05
BK 150508P00033000 P 05/08/15 33.0 0.00 0.05
BK 150508P00033500 P 05/08/15 33.5 0.00 0.09
BK 150508P00034000 P 05/08/15 34.0 0.00 0.09
BK 150508P00034500 P 05/08/15 34.5 0.00 0.09
BK 150508P00035000 P 05/08/15 35.0 0.00 0.09
BK 150508P00035500 P 05/08/15 35.5 0.01 0.08
BK 150508P00036000 P 05/08/15 36.0 0.01 0.09
BK 150508P00036500 P 05/08/15 36.5 0.01 0.10
BK 150508P00037000 P 05/08/15 37.0 0.02 0.12
BK 150508P00037500 P 05/08/15 37.5 0.04 0.14
BK 150508P00038000 P 05/08/15 38.0 0.07 0.17
BK 150508P00038500 P 05/08/15 38.5 0.11 0.22
BK 150508P00039000 P 05/08/15 39.0 0.19 0.29
BK 150508P00039500 P 05/08/15 39.5 0.28 0.33
BK 150508P00040000 P 05/08/15 40.0 0.41 0.48
BK 150508P00040500 P 05/08/15 40.5 0.60 0.67
BK 150508P00041000 P 05/08/15 41.0 0.84 0.94
BK 150508P00041500 P 05/08/15 41.5 1.15 1.25
BK 150508P00042000 P 05/08/15 42.0 1.52 1.61
BK 150508P00042500 P 05/08/15 42.5 1.75 2.25
BK 150508P00043000 P 05/08/15 43.0 2.15 2.72
BK 150508P00043500 P 05/08/15 43.5 2.60 3.35
BK 150508P00044000 P 05/08/15 44.0 3.10 3.80
BK 150508P00044500 P 05/08/15 44.5 3.60 4.30
BK 150508P00045000 P 05/08/15 45.0 4.10 4.80
BK 150508P00045500 P 05/08/15 45.5 4.55 5.30
BK 150508P00046000 P 05/08/15 46.0 5.05 5.80
BK 150508P00046500 P 05/08/15 46.5 5.50 6.40
BK 150508P00047000 P 05/08/15 47.0 5.95 6.90
BK 150508P00047500 P 05/08/15 47.5 6.50 7.40
BK 150508P00048000 P 05/08/15 48.0 6.95 7.90
BK 150508P00048500 P 05/08/15 48.5 7.45 8.40
BK 150515C00024000 C 05/15/15 24.0 15.90 17.50
BK 150515C00025000 C 05/15/15 25.0 14.20 17.55
BK 150515C00026000 C 05/15/15 26.0 13.20 16.55
BK 150515C00027000 C 05/15/15 27.0 12.10 15.55
BK 150515C00028000 C 05/15/15 28.0 11.10 14.50
BK 150515C00029000 C 05/15/15 29.0 10.10 13.40
BK 150515C00030000 C 05/15/15 30.0 9.10 12.50
BK 150515C00030500 C 05/15/15 30.5 9.15 10.50
BK 150515C00031000 C 05/15/15 31.0 9.25 10.50
BK 150515C00031500 C 05/15/15 31.5 8.55 9.50
BK 150515C00032000 C 05/15/15 32.0 8.25 9.20
BK 150515C00032500 C 05/15/15 32.5 7.75 8.95
BK 150515C00033000 C 05/15/15 33.0 7.30 8.20
BK 150515C00033500 C 05/15/15 33.5 7.00 7.60
BK 150515C00034000 C 05/15/15 34.0 6.50 7.20
BK 150515C00034500 C 05/15/15 34.5 5.90 6.70
BK 150515C00035000 C 05/15/15 35.0 5.45 6.15
BK 150515C00035500 C 05/15/15 35.5 5.00 5.55
BK 150515C00036000 C 05/15/15 36.0 4.55 5.05
BK 150515C00036500 C 05/15/15 36.5 4.00 4.60
BK 150515C00037000 C 05/15/15 37.0 3.60 4.05
BK 150515C00037500 C 05/15/15 37.5 3.20 3.60
BK 150515C00038000 C 05/15/15 38.0 2.66 3.10
BK 150515C00038500 C 05/15/15 38.5 2.25 2.62
BK 150515C00039000 C 05/15/15 39.0 1.90 1.99
BK 150515C00039500 C 05/15/15 39.5 1.48 1.58
BK 150515C00040000 C 05/15/15 40.0 1.15 1.20
BK 150515C00040500 C 05/15/15 40.5 0.84 0.89
BK 150515C00041000 C 05/15/15 41.0 0.58 0.62
BK 150515C00041500 C 05/15/15 41.5 0.38 0.42
BK 150515C00042000 C 05/15/15 42.0 0.23 0.27
BK 150515C00042500 C 05/15/15 42.5 0.14 0.17
BK 150515C00043000 C 05/15/15 43.0 0.08 0.15
BK 150515C00043500 C 05/15/15 43.5 0.04 0.11
BK 150515C00044000 C 05/15/15 44.0 0.01 0.12
BK 150515C00044500 C 05/15/15 44.5 0.00 0.06
BK 150515C00045000 C 05/15/15 45.0 0.00 0.05
BK 150515C00045500 C 05/15/15 45.5 0.00 0.09
BK 150515C00046000 C 05/15/15 46.0 0.00 0.05
BK 150515C00046500 C 05/15/15 46.5 0.00 0.07
BK 150515C00047000 C 05/15/15 47.0 0.00 0.06
BK 150515C00047500 C 05/15/15 47.5 0.00 0.05
BK 150515C00048000 C 05/15/15 48.0 0.00 0.04
BK 150515C00048500 C 05/15/15 48.5 0.00 0.06
BK 150515C00049000 C 05/15/15 49.0 0.00 0.04
BK 150515C00050000 C 05/15/15 50.0 0.00 0.04
BK 150515P00024000 P 05/15/15 24.0 0.00 0.03
BK 150515P00025000 P 05/15/15 25.0 0.00 0.03
BK 150515P00026000 P 05/15/15 26.0 0.00 0.03
BK 150515P00027000 P 05/15/15 27.0 0.00 0.04
BK 150515P00028000 P 05/15/15 28.0 0.00 0.05
BK 150515P00029000 P 05/15/15 29.0 0.00 0.05
BK 150515P00030000 P 05/15/15 30.0 0.00 0.06
BK 150515P00030500 P 05/15/15 30.5 0.00 0.09
BK 150515P00031000 P 05/15/15 31.0 0.00 0.05
BK 150515P00031500 P 05/15/15 31.5 0.00 0.06
BK 150515P00032000 P 05/15/15 32.0 0.00 0.09
BK 150515P00032500 P 05/15/15 32.5 0.00 0.09
BK 150515P00033000 P 05/15/15 33.0 0.00 0.06
BK 150515P00033500 P 05/15/15 33.5 0.01 0.07
BK 150515P00034000 P 05/15/15 34.0 0.01 0.07
BK 150515P00034500 P 05/15/15 34.5 0.01 0.09
BK 150515P00035000 P 05/15/15 35.0 0.01 0.09
BK 150515P00035500 P 05/15/15 35.5 0.02 0.10
BK 150515P00036000 P 05/15/15 36.0 0.02 0.11
BK 150515P00036500 P 05/15/15 36.5 0.03 0.13
BK 150515P00037000 P 05/15/15 37.0 0.05 0.15
BK 150515P00037500 P 05/15/15 37.5 0.08 0.18
BK 150515P00038000 P 05/15/15 38.0 0.13 0.18
BK 150515P00038500 P 05/15/15 38.5 0.19 0.24
BK 150515P00039000 P 05/15/15 39.0 0.27 0.32
BK 150515P00039500 P 05/15/15 39.5 0.39 0.42
BK 150515P00040000 P 05/15/15 40.0 0.53 0.57
BK 150515P00040500 P 05/15/15 40.5 0.72 0.76
BK 150515P00041000 P 05/15/15 41.0 0.96 1.01
BK 150515P00041500 P 05/15/15 41.5 1.26 1.39
BK 150515P00042000 P 05/15/15 42.0 1.56 1.80
BK 150515P00042500 P 05/15/15 42.5 1.83 2.25
BK 150515P00043000 P 05/15/15 43.0 2.24 2.71
BK 150515P00043500 P 05/15/15 43.5 2.71 3.10
BK 150515P00044000 P 05/15/15 44.0 3.15 3.75
BK 150515P00044500 P 05/15/15 44.5 3.65 4.25
BK 150515P00045000 P 05/15/15 45.0 4.15 4.75
BK 150515P00045500 P 05/15/15 45.5 4.60 5.30
BK 150515P00046000 P 05/15/15 46.0 5.05 5.80
BK 150515P00046500 P 05/15/15 46.5 5.50 6.35
BK 150515P00047000 P 05/15/15 47.0 6.00 6.90
BK 150515P00047500 P 05/15/15 47.5 6.45 7.35
BK 150515P00048000 P 05/15/15 48.0 6.95 7.90
BK 150515P00048500 P 05/15/15 48.5 7.35 8.90
BK 150515P00049000 P 05/15/15 49.0 7.95 8.90
BK 150515P00050000 P 05/15/15 50.0 9.00 9.90
BK 150522C00032000 C 05/22/15 32.0 8.50 9.10
BK 150522C00033000 C 05/22/15 33.0 7.25 8.20
BK 150522C00033500 C 05/22/15 33.5 6.95 7.70
BK 150522C00034000 C 05/22/15 34.0 6.45 7.20
BK 150522C00034500 C 05/22/15 34.5 5.95 6.70
BK 150522C00035000 C 05/22/15 35.0 5.50 6.20
BK 150522C00035500 C 05/22/15 35.5 4.95 5.60
BK 150522C00036000 C 05/22/15 36.0 4.50 5.15
BK 150522C00036500 C 05/22/15 36.5 4.05 4.65
BK 150522C00037000 C 05/22/15 37.0 3.55 4.15
BK 150522C00037500 C 05/22/15 37.5 3.10 3.70
BK 150522C00038000 C 05/22/15 38.0 2.66 3.20
BK 150522C00038500 C 05/22/15 38.5 2.22 2.80
BK 150522C00039000 C 05/22/15 39.0 1.85 2.21
BK 150522C00039500 C 05/22/15 39.5 1.54 1.82
BK 150522C00040000 C 05/22/15 40.0 1.20 1.36
BK 150522C00040500 C 05/22/15 40.5 0.89 1.04
BK 150522C00041000 C 05/22/15 41.0 0.64 0.82
BK 150522C00041500 C 05/22/15 41.5 0.44 0.55
BK 150522C00042000 C 05/22/15 42.0 0.28 0.39
BK 150522C00042500 C 05/22/15 42.5 0.18 0.26
BK 150522C00043000 C 05/22/15 43.0 0.09 0.18
BK 150522C00043500 C 05/22/15 43.5 0.05 0.11
BK 150522C00044000 C 05/22/15 44.0 0.02 0.09
BK 150522C00044500 C 05/22/15 44.5 0.01 0.13
BK 150522C00045000 C 05/22/15 45.0 0.00 0.13
BK 150522C00045500 C 05/22/15 45.5 0.00 0.06
BK 150522C00046000 C 05/22/15 46.0 0.00 0.13
BK 150522C00046500 C 05/22/15 46.5 0.00 0.13
BK 150522C00047000 C 05/22/15 47.0 0.00 0.13
BK 150522C00047500 C 05/22/15 47.5 0.00 0.09
BK 150522C00048000 C 05/22/15 48.0 0.00 0.09
BK 150522C00048500 C 05/22/15 48.5 0.00 0.09
BK 150522P00032000 P 05/22/15 32.0 0.00 0.09
BK 150522P00033000 P 05/22/15 33.0 0.01 0.09
BK 150522P00033500 P 05/22/15 33.5 0.01 0.09
BK 150522P00034000 P 05/22/15 34.0 0.02 0.09
BK 150522P00034500 P 05/22/15 34.5 0.02 0.09
BK 150522P00035000 P 05/22/15 35.0 0.03 0.10
BK 150522P00035500 P 05/22/15 35.5 0.03 0.11
BK 150522P00036000 P 05/22/15 36.0 0.04 0.14
BK 150522P00036500 P 05/22/15 36.5 0.06 0.15
BK 150522P00037000 P 05/22/15 37.0 0.09 0.14
BK 150522P00037500 P 05/22/15 37.5 0.11 0.20
BK 150522P00038000 P 05/22/15 38.0 0.16 0.26
BK 150522P00038500 P 05/22/15 38.5 0.24 0.28
BK 150522P00039000 P 05/22/15 39.0 0.32 0.37
BK 150522P00039500 P 05/22/15 39.5 0.44 0.49
BK 150522P00040000 P 05/22/15 40.0 0.58 0.75
BK 150522P00040500 P 05/22/15 40.5 0.77 0.84
BK 150522P00041000 P 05/22/15 41.0 1.02 1.11
BK 150522P00041500 P 05/22/15 41.5 1.31 1.55
BK 150522P00042000 P 05/22/15 42.0 1.55 1.91
BK 150522P00042500 P 05/22/15 42.5 1.87 2.32
BK 150522P00043000 P 05/22/15 43.0 2.20 2.79
BK 150522P00043500 P 05/22/15 43.5 2.67 3.25
BK 150522P00044000 P 05/22/15 44.0 3.15 3.75
BK 150522P00044500 P 05/22/15 44.5 3.60 4.25
BK 150522P00045000 P 05/22/15 45.0 4.10 4.75
BK 150522P00045500 P 05/22/15 45.5 4.60 5.25
BK 150522P00046000 P 05/22/15 46.0 5.05 5.80
BK 150522P00046500 P 05/22/15 46.5 5.45 6.45
BK 150522P00047000 P 05/22/15 47.0 5.95 6.90
BK 150522P00047500 P 05/22/15 47.5 6.45 7.40
BK 150522P00048000 P 05/22/15 48.0 6.95 7.90
BK 150522P00048500 P 05/22/15 48.5 7.45 8.40
BK 150529C00032000 C 05/29/15 32.0 8.50 9.10
BK 150529C00033000 C 05/29/15 33.0 7.45 8.20
BK 150529C00033500 C 05/29/15 33.5 6.95 7.70
BK 150529C00034000 C 05/29/15 34.0 6.45 7.20
BK 150529C00034500 C 05/29/15 34.5 5.95 6.70
BK 150529C00035000 C 05/29/15 35.0 5.50 6.20
BK 150529C00035500 C 05/29/15 35.5 5.00 5.65
BK 150529C00036000 C 05/29/15 36.0 4.55 5.15
BK 150529C00036500 C 05/29/15 36.5 4.05 4.65
BK 150529C00037000 C 05/29/15 37.0 3.55 4.20
BK 150529C00037500 C 05/29/15 37.5 3.10 3.70
BK 150529C00038000 C 05/29/15 38.0 2.69 3.25
BK 150529C00038500 C 05/29/15 38.5 2.24 2.83
BK 150529C00039000 C 05/29/15 39.0 1.97 2.26
BK 150529C00039500 C 05/29/15 39.5 1.60 1.87
BK 150529C00040000 C 05/29/15 40.0 1.26 1.50
BK 150529C00040500 C 05/29/15 40.5 0.96 1.04
BK 150529C00041000 C 05/29/15 41.0 0.70 0.82
BK 150529C00041500 C 05/29/15 41.5 0.50 0.55
BK 150529C00042000 C 05/29/15 42.0 0.34 0.39
BK 150529C00042500 C 05/29/15 42.5 0.22 0.32
BK 150529C00043000 C 05/29/15 43.0 0.13 0.22
BK 150529C00043500 C 05/29/15 43.5 0.08 0.15
BK 150529C00044000 C 05/29/15 44.0 0.04 0.13
BK 150529C00044500 C 05/29/15 44.5 0.02 0.13
BK 150529C00045000 C 05/29/15 45.0 0.01 0.13
BK 150529C00045500 C 05/29/15 45.5 0.00 0.13
BK 150529C00046000 C 05/29/15 46.0 0.00 0.13
BK 150529C00046500 C 05/29/15 46.5 0.00 0.13
BK 150529C00047000 C 05/29/15 47.0 0.00 0.13
BK 150529C00047500 C 05/29/15 47.5 0.00 0.13
BK 150529C00048000 C 05/29/15 48.0 0.00 0.09
BK 150529C00048500 C 05/29/15 48.5 0.00 0.09
BK 150529P00032000 P 05/29/15 32.0 0.01 0.09
BK 150529P00033000 P 05/29/15 33.0 0.02 0.09
BK 150529P00033500 P 05/29/15 33.5 0.02 0.09
BK 150529P00034000 P 05/29/15 34.0 0.02 0.09
BK 150529P00034500 P 05/29/15 34.5 0.02 0.10
BK 150529P00035000 P 05/29/15 35.0 0.02 0.11
BK 150529P00035500 P 05/29/15 35.5 0.04 0.13
BK 150529P00036000 P 05/29/15 36.0 0.05 0.15
BK 150529P00036500 P 05/29/15 36.5 0.07 0.17
BK 150529P00037000 P 05/29/15 37.0 0.10 0.21
BK 150529P00037500 P 05/29/15 37.5 0.16 0.24
BK 150529P00038000 P 05/29/15 38.0 0.20 0.30
BK 150529P00038500 P 05/29/15 38.5 0.27 0.38
BK 150529P00039000 P 05/29/15 39.0 0.38 0.50
BK 150529P00039500 P 05/29/15 39.5 0.50 0.56
BK 150529P00040000 P 05/29/15 40.0 0.65 0.80
BK 150529P00040500 P 05/29/15 40.5 0.85 0.92
BK 150529P00041000 P 05/29/15 41.0 1.07 1.18
BK 150529P00041500 P 05/29/15 41.5 1.37 1.61
BK 150529P00042000 P 05/29/15 42.0 1.69 2.01
BK 150529P00042500 P 05/29/15 42.5 1.92 2.36
BK 150529P00043000 P 05/29/15 43.0 2.25 2.80
BK 150529P00043500 P 05/29/15 43.5 2.70 3.30
BK 150529P00044000 P 05/29/15 44.0 3.15 3.80
BK 150529P00044500 P 05/29/15 44.5 3.60 4.25
BK 150529P00045000 P 05/29/15 45.0 4.10 4.75
BK 150529P00045500 P 05/29/15 45.5 4.60 5.25
BK 150529P00046000 P 05/29/15 46.0 5.05 5.75
BK 150529P00046500 P 05/29/15 46.5 5.45 6.45
BK 150529P00047000 P 05/29/15 47.0 5.95 6.90
BK 150529P00047500 P 05/29/15 47.5 6.45 7.40
BK 150529P00048000 P 05/29/15 48.0 6.95 7.90
BK 150529P00048500 P 05/29/15 48.5 7.45 8.40
BK 150619C00019000 C 06/19/15 19.0 20.80 22.70
BK 150619C00020000 C 06/19/15 20.0 19.75 21.50
BK 150619C00021000 C 06/19/15 21.0 18.75 20.50
BK 150619C00022000 C 06/19/15 22.0 17.75 19.50
BK 150619C00023000 C 06/19/15 23.0 16.75 18.50
BK 150619C00024000 C 06/19/15 24.0 16.00 17.50
BK 150619C00025000 C 06/19/15 25.0 15.00 16.50
BK 150619C00026000 C 06/19/15 26.0 14.00 15.50
BK 150619C00027000 C 06/19/15 27.0 13.00 14.50
BK 150619C00028000 C 06/19/15 28.0 12.00 13.50
BK 150619C00029000 C 06/19/15 29.0 11.00 12.50
BK 150619C00030000 C 06/19/15 30.0 10.05 11.65
BK 150619C00031000 C 06/19/15 31.0 9.35 10.20
BK 150619C00032000 C 06/19/15 32.0 8.50 9.05
BK 150619C00033000 C 06/19/15 33.0 7.45 8.10
BK 150619C00034000 C 06/19/15 34.0 6.60 7.05
BK 150619C00035000 C 06/19/15 35.0 5.60 6.05
BK 150619C00036000 C 06/19/15 36.0 4.65 4.90
BK 150619C00037000 C 06/19/15 37.0 3.70 4.15
BK 150619C00038000 C 06/19/15 38.0 2.87 3.15
BK 150619C00039000 C 06/19/15 39.0 2.17 2.33
BK 150619C00040000 C 06/19/15 40.0 1.47 1.55
BK 150619C00041000 C 06/19/15 41.0 0.94 0.98
BK 150619C00042000 C 06/19/15 42.0 0.53 0.57
BK 150619C00043000 C 06/19/15 43.0 0.28 0.31
BK 150619C00044000 C 06/19/15 44.0 0.13 0.20
BK 150619C00045000 C 06/19/15 45.0 0.05 0.12
BK 150619C00046000 C 06/19/15 46.0 0.02 0.07
BK 150619C00047000 C 06/19/15 47.0 0.00 0.06
BK 150619C00048000 C 06/19/15 48.0 0.00 0.04
BK 150619C00049000 C 06/19/15 49.0 0.00 0.04
BK 150619P00019000 P 06/19/15 19.0 0.00 0.01
BK 150619P00020000 P 06/19/15 20.0 0.00 0.03
BK 150619P00021000 P 06/19/15 21.0 0.00 0.03
BK 150619P00022000 P 06/19/15 22.0 0.00 0.03
BK 150619P00023000 P 06/19/15 23.0 0.00 0.03
BK 150619P00024000 P 06/19/15 24.0 0.00 0.04
BK 150619P00025000 P 06/19/15 25.0 0.00 0.05
BK 150619P00026000 P 06/19/15 26.0 0.00 0.07
BK 150619P00027000 P 06/19/15 27.0 0.00 0.06
BK 150619P00028000 P 06/19/15 28.0 0.01 0.06
BK 150619P00029000 P 06/19/15 29.0 0.01 0.05
BK 150619P00030000 P 06/19/15 30.0 0.02 0.08
BK 150619P00031000 P 06/19/15 31.0 0.02 0.09
BK 150619P00032000 P 06/19/15 32.0 0.02 0.09
BK 150619P00033000 P 06/19/15 33.0 0.03 0.10
BK 150619P00034000 P 06/19/15 34.0 0.05 0.13
BK 150619P00035000 P 06/19/15 35.0 0.08 0.16
BK 150619P00036000 P 06/19/15 36.0 0.16 0.18
BK 150619P00037000 P 06/19/15 37.0 0.24 0.26
BK 150619P00038000 P 06/19/15 38.0 0.37 0.39
BK 150619P00039000 P 06/19/15 39.0 0.57 0.59
BK 150619P00040000 P 06/19/15 40.0 0.88 0.90
BK 150619P00041000 P 06/19/15 41.0 1.31 1.35
BK 150619P00042000 P 06/19/15 42.0 1.89 1.95
BK 150619P00043000 P 06/19/15 43.0 2.48 2.88
BK 150619P00044000 P 06/19/15 44.0 3.30 3.75
BK 150619P00045000 P 06/19/15 45.0 4.20 4.70
BK 150619P00046000 P 06/19/15 46.0 5.15 5.65
BK 150619P00047000 P 06/19/15 47.0 6.15 6.65
BK 150619P00048000 P 06/19/15 48.0 7.05 7.80
BK 150619P00049000 P 06/19/15 49.0 8.10 8.75
BK 150918C00021000 C 09/18/15 21.0 19.00 20.50
BK 150918C00022000 C 09/18/15 22.0 17.40 19.50
BK 150918C00023000 C 09/18/15 23.0 16.35 18.50
BK 150918C00024000 C 09/18/15 24.0 15.30 17.50
BK 150918C00025000 C 09/18/15 25.0 14.30 16.50
BK 150918C00026000 C 09/18/15 26.0 13.45 15.50
BK 150918C00027000 C 09/18/15 27.0 12.20 14.55
BK 150918C00028000 C 09/18/15 28.0 11.95 13.55
BK 150918C00029000 C 09/18/15 29.0 10.95 12.50
BK 150918C00030000 C 09/18/15 30.0 10.05 11.65
BK 150918C00031000 C 09/18/15 31.0 9.45 10.15
BK 150918C00032000 C 09/18/15 32.0 8.55 9.10
BK 150918C00033000 C 09/18/15 33.0 7.60 8.15
BK 150918C00034000 C 09/18/15 34.0 6.70 7.20
BK 150918C00035000 C 09/18/15 35.0 5.75 6.30
BK 150918C00036000 C 09/18/15 36.0 4.95 5.45
BK 150918C00037000 C 09/18/15 37.0 4.15 4.60
BK 150918C00038000 C 09/18/15 38.0 3.50 3.85
BK 150918C00039000 C 09/18/15 39.0 2.78 3.10
BK 150918C00040000 C 09/18/15 40.0 2.16 2.41
BK 150918C00041000 C 09/18/15 41.0 1.63 1.75
BK 150918C00042000 C 09/18/15 42.0 1.18 1.39
BK 150918C00043000 C 09/18/15 43.0 0.83 1.03
BK 150918C00044000 C 09/18/15 44.0 0.57 0.74
BK 150918C00045000 C 09/18/15 45.0 0.38 0.53
BK 150918C00046000 C 09/18/15 46.0 0.22 0.37
BK 150918C00047000 C 09/18/15 47.0 0.13 0.26
BK 150918C00048000 C 09/18/15 48.0 0.07 0.19
BK 150918C00049000 C 09/18/15 49.0 0.03 0.14
BK 150918P00021000 P 09/18/15 21.0 0.01 0.09
BK 150918P00022000 P 09/18/15 22.0 0.02 0.09
BK 150918P00023000 P 09/18/15 23.0 0.03 0.10
BK 150918P00024000 P 09/18/15 24.0 0.02 0.11
BK 150918P00025000 P 09/18/15 25.0 0.02 0.12
BK 150918P00026000 P 09/18/15 26.0 0.03 0.13
BK 150918P00027000 P 09/18/15 27.0 0.04 0.14
BK 150918P00028000 P 09/18/15 28.0 0.06 0.16
BK 150918P00029000 P 09/18/15 29.0 0.08 0.19
BK 150918P00030000 P 09/18/15 30.0 0.09 0.22
BK 150918P00031000 P 09/18/15 31.0 0.13 0.26
BK 150918P00032000 P 09/18/15 32.0 0.17 0.32
BK 150918P00033000 P 09/18/15 33.0 0.21 0.36
BK 150918P00034000 P 09/18/15 34.0 0.30 0.46
BK 150918P00035000 P 09/18/15 35.0 0.39 0.55
BK 150918P00036000 P 09/18/15 36.0 0.54 0.71
BK 150918P00037000 P 09/18/15 37.0 0.70 0.89
BK 150918P00038000 P 09/18/15 38.0 0.94 1.15
BK 150918P00039000 P 09/18/15 39.0 1.24 1.34
BK 150918P00040000 P 09/18/15 40.0 1.60 1.71
BK 150918P00041000 P 09/18/15 41.0 2.12 2.33
BK 150918P00042000 P 09/18/15 42.0 2.64 2.94
BK 150918P00043000 P 09/18/15 43.0 3.30 3.65
BK 150918P00044000 P 09/18/15 44.0 3.90 4.35
BK 150918P00045000 P 09/18/15 45.0 4.65 5.15
BK 150918P00046000 P 09/18/15 46.0 5.55 6.05
BK 150918P00047000 P 09/18/15 47.0 6.40 7.00
BK 150918P00048000 P 09/18/15 48.0 7.35 7.95
BK 150918P00049000 P 09/18/15 49.0 8.30 8.90
BK 151218C00032000 C 12/18/15 32.0 8.50 9.45
BK 151218C00033000 C 12/18/15 33.0 7.60 8.55
BK 151218C00034000 C 12/18/15 34.0 6.80 7.70
BK 151218C00035000 C 12/18/15 35.0 5.90 6.85
BK 151218C00036000 C 12/18/15 36.0 5.15 6.05
BK 151218C00037000 C 12/18/15 37.0 4.65 5.20
BK 151218C00038000 C 12/18/15 38.0 4.00 4.50
BK 151218C00039000 C 12/18/15 39.0 3.35 3.75
BK 151218C00040000 C 12/18/15 40.0 2.73 3.15
BK 151218C00041000 C 12/18/15 41.0 2.19 2.45
BK 151218C00042000 C 12/18/15 42.0 1.72 2.13
BK 151218C00043000 C 12/18/15 43.0 1.34 1.70
BK 151218C00044000 C 12/18/15 44.0 1.01 1.36
BK 151218C00045000 C 12/18/15 45.0 0.75 1.02
BK 151218C00046000 C 12/18/15 46.0 0.57 0.90
BK 151218C00047000 C 12/18/15 47.0 0.36 0.71
BK 151218C00048000 C 12/18/15 48.0 0.14 0.63
BK 151218C00049000 C 12/18/15 49.0 0.03 0.53
BK 151218C00050000 C 12/18/15 50.0 0.05 0.40
BK 151218P00032000 P 12/18/15 32.0 0.40 0.63
BK 151218P00033000 P 12/18/15 33.0 0.41 0.77
BK 151218P00034000 P 12/18/15 34.0 0.62 0.90
BK 151218P00035000 P 12/18/15 35.0 0.79 1.07
BK 151218P00036000 P 12/18/15 36.0 0.94 1.26
BK 151218P00037000 P 12/18/15 37.0 1.20 1.51
BK 151218P00038000 P 12/18/15 38.0 1.50 1.81
BK 151218P00039000 P 12/18/15 39.0 1.85 2.16
BK 151218P00040000 P 12/18/15 40.0 2.16 2.57
BK 151218P00041000 P 12/18/15 41.0 2.65 3.05
BK 151218P00042000 P 12/18/15 42.0 3.20 3.60
BK 151218P00043000 P 12/18/15 43.0 3.80 4.30
BK 151218P00044000 P 12/18/15 44.0 4.50 5.05
BK 151218P00045000 P 12/18/15 45.0 5.10 6.05
BK 151218P00046000 P 12/18/15 46.0 5.85 6.60
BK 151218P00047000 P 12/18/15 47.0 6.70 7.55
BK 151218P00048000 P 12/18/15 48.0 7.60 8.45
BK 151218P00049000 P 12/18/15 49.0 8.45 9.40
BK 151218P00050000 P 12/18/15 50.0 9.35 10.35
BK 160115C00018000 C 01/15/16 18.0 21.80 23.70
BK 160115C00020000 C 01/15/16 20.0 20.00 21.50
BK 160115C00023000 C 01/15/16 23.0 16.75 18.75
BK 160115C00025000 C 01/15/16 25.0 15.00 16.50
BK 160115C00028000 C 01/15/16 28.0 12.50 13.55
BK 160115C00030000 C 01/15/16 30.0 10.60 11.60
BK 160115C00032000 C 01/15/16 32.0 8.75 9.40
BK 160115C00035000 C 01/15/16 35.0 6.15 6.90
BK 160115C00036000 C 01/15/16 36.0 5.40 6.05
BK 160115C00037000 C 01/15/16 37.0 4.85 5.30
BK 160115C00038000 C 01/15/16 38.0 4.15 4.40
BK 160115C00039000 C 01/15/16 39.0 3.45 3.75
BK 160115C00040000 C 01/15/16 40.0 2.95 3.10
BK 160115C00041000 C 01/15/16 41.0 2.36 2.66
BK 160115C00042000 C 01/15/16 42.0 2.05 2.29
BK 160115C00043000 C 01/15/16 43.0 1.53 1.86
BK 160115C00044000 C 01/15/16 44.0 1.15 1.48
BK 160115C00045000 C 01/15/16 45.0 0.88 1.10
BK 160115C00046000 C 01/15/16 46.0 0.64 1.01
BK 160115C00047000 C 01/15/16 47.0 0.48 0.82
BK 160115C00050000 C 01/15/16 50.0 0.15 0.42
BK 160115P00018000 P 01/15/16 18.0 0.01 0.10
BK 160115P00020000 P 01/15/16 20.0 0.03 0.15
BK 160115P00023000 P 01/15/16 23.0 0.06 0.21
BK 160115P00025000 P 01/15/16 25.0 0.14 0.29
BK 160115P00028000 P 01/15/16 28.0 0.20 0.41
BK 160115P00030000 P 01/15/16 30.0 0.36 0.54
BK 160115P00032000 P 01/15/16 32.0 0.58 0.73
BK 160115P00035000 P 01/15/16 35.0 1.06 1.19
BK 160115P00036000 P 01/15/16 36.0 1.27 1.38
BK 160115P00037000 P 01/15/16 37.0 1.43 1.57
BK 160115P00038000 P 01/15/16 38.0 1.74 1.99
BK 160115P00039000 P 01/15/16 39.0 2.07 2.25
BK 160115P00040000 P 01/15/16 40.0 2.50 2.74
BK 160115P00041000 P 01/15/16 41.0 2.83 3.25
BK 160115P00042000 P 01/15/16 42.0 3.40 3.75
BK 160115P00043000 P 01/15/16 43.0 4.05 4.40
BK 160115P00044000 P 01/15/16 44.0 4.70 5.00
BK 160115P00045000 P 01/15/16 45.0 5.25 5.80
BK 160115P00046000 P 01/15/16 46.0 6.00 6.65
BK 160115P00047000 P 01/15/16 47.0 6.90 7.50
BK 160115P00050000 P 01/15/16 50.0 9.45 10.25
BK 170120C00020000 C 01/20/17 20.0 19.10 22.30
BK 170120C00023000 C 01/20/17 23.0 15.90 19.85
BK 170120C00025000 C 01/20/17 25.0 15.15 16.80
BK 170120C00028000 C 01/20/17 28.0 12.25 14.35
BK 170120C00030000 C 01/20/17 30.0 10.40 12.15
BK 170120C00033000 C 01/20/17 33.0 8.40 9.90
BK 170120C00035000 C 01/20/17 35.0 7.00 8.45
BK 170120C00037000 C 01/20/17 37.0 5.65 7.10
BK 170120C00040000 C 01/20/17 40.0 4.05 5.25
BK 170120C00042000 C 01/20/17 42.0 3.20 4.25
BK 170120C00045000 C 01/20/17 45.0 2.11 3.05
BK 170120C00047000 C 01/20/17 47.0 1.60 2.25
BK 170120C00050000 C 01/20/17 50.0 0.91 1.81
BK 170120C00055000 C 01/20/17 55.0 0.31 0.89
BK 170120P00020000 P 01/20/17 20.0 0.17 0.44
BK 170120P00023000 P 01/20/17 23.0 0.12 1.03
BK 170120P00025000 P 01/20/17 25.0 0.25 1.21
BK 170120P00028000 P 01/20/17 28.0 0.72 1.16
BK 170120P00030000 P 01/20/17 30.0 0.98 1.68
BK 170120P00033000 P 01/20/17 33.0 1.55 2.35
BK 170120P00035000 P 01/20/17 35.0 2.00 2.80
BK 170120P00037000 P 01/20/17 37.0 2.71 3.45
BK 170120P00040000 P 01/20/17 40.0 3.90 4.75
BK 170120P00042000 P 01/20/17 42.0 4.85 5.75
BK 170120P00045000 P 01/20/17 45.0 6.55 7.75
BK 170120P00047000 P 01/20/17 47.0 8.00 9.20
BK 170120P00050000 P 01/20/17 50.0 10.10 12.15
BK 170120P00055000 P 01/20/17 55.0 14.55 16.35

OPRA data is delayed 15 minutes.