Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bank Of New York Mellon Corporation (BK)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 180525C00035000 C May 25, 2018 35.0 20.20 23.55
BK 180525C00040000 C May 25, 2018 40.0 14.65 18.80
BK 180525C00044000 C May 25, 2018 44.0 10.80 15.35
BK 180525C00044500 C May 25, 2018 44.5 10.20 14.85
BK 180525C00045000 C May 25, 2018 45.0 9.70 14.35
BK 180525C00045500 C May 25, 2018 45.5 9.35 13.85
BK 180525C00046000 C May 25, 2018 46.0 9.25 13.20
BK 180525C00046500 C May 25, 2018 46.5 8.80 12.85
BK 180525C00047000 C May 25, 2018 47.0 7.95 12.35
BK 180525C00047500 C May 25, 2018 47.5 7.35 11.85
BK 180525C00048000 C May 25, 2018 48.0 6.90 11.30
BK 180525C00048500 C May 25, 2018 48.5 7.60 10.50
BK 180525C00049000 C May 25, 2018 49.0 6.15 10.35
BK 180525C00049500 C May 25, 2018 49.5 5.55 9.85
BK 180525C00050000 C May 25, 2018 50.0 6.30 8.10
BK 180525C00050500 C May 25, 2018 50.5 4.35 8.85
BK 180525C00051000 C May 25, 2018 51.0 3.75 8.35
BK 180525C00051500 C May 25, 2018 51.5 3.80 7.40
BK 180525C00052000 C May 25, 2018 52.0 3.00 7.15
BK 180525C00052500 C May 25, 2018 52.5 4.35 4.80
BK 180525C00053000 C May 25, 2018 53.0 3.40 4.40
BK 180525C00053500 C May 25, 2018 53.5 1.91 5.00
BK 180525C00054000 C May 25, 2018 54.0 2.91 3.30
BK 180525C00054500 C May 25, 2018 54.5 2.05 3.30
BK 180525C00055000 C May 25, 2018 55.0 1.81 2.65
BK 180525C00055500 C May 25, 2018 55.5 1.59 1.71
BK 180525C00056000 C May 25, 2018 56.0 1.09 1.28
BK 180525C00056500 C May 25, 2018 56.5 0.78 0.89
BK 180525C00057000 C May 25, 2018 57.0 0.48 0.58
BK 180525C00057500 C May 25, 2018 57.5 0.24 0.36
BK 180525C00058000 C May 25, 2018 58.0 0.13 0.17
BK 180525C00058500 C May 25, 2018 58.5 0.06 0.09
BK 180525C00059000 C May 25, 2018 59.0 0.02 0.09
BK 180525C00059500 C May 25, 2018 59.5 0.00 0.04
BK 180525C00060000 C May 25, 2018 60.0 0.00 0.10
BK 180525C00060500 C May 25, 2018 60.5 0.00 0.03
BK 180525C00061000 C May 25, 2018 61.0 0.00 0.03
BK 180525C00061500 C May 25, 2018 61.5 0.00 0.03
BK 180525C00062000 C May 25, 2018 62.0 0.00 0.52
BK 180525C00062500 C May 25, 2018 62.5 0.00 0.20
BK 180525C00063000 C May 25, 2018 63.0 0.00 0.40
BK 180525C00064000 C May 25, 2018 64.0 0.00 0.02
BK 180525C00065000 C May 25, 2018 65.0 0.00 0.03
BK 180525P00035000 P May 25, 2018 35.0 0.00 0.02
BK 180525P00040000 P May 25, 2018 40.0 0.00 0.20
BK 180525P00044000 P May 25, 2018 44.0 0.00 0.20
BK 180525P00044500 P May 25, 2018 44.5 0.00 0.26
BK 180525P00045000 P May 25, 2018 45.0 0.00 0.75
BK 180525P00045500 P May 25, 2018 45.5 0.00 0.64
BK 180525P00046000 P May 25, 2018 46.0 0.00 0.20
BK 180525P00046500 P May 25, 2018 46.5 0.00 0.62
BK 180525P00047000 P May 25, 2018 47.0 0.00 0.21
BK 180525P00047500 P May 25, 2018 47.5 0.00 0.20
BK 180525P00048000 P May 25, 2018 48.0 0.00 0.16
BK 180525P00048500 P May 25, 2018 48.5 0.00 0.70
BK 180525P00049000 P May 25, 2018 49.0 0.00 0.22
BK 180525P00049500 P May 25, 2018 49.5 0.00 0.16
BK 180525P00050000 P May 25, 2018 50.0 0.00 0.66
BK 180525P00050500 P May 25, 2018 50.5 0.00 0.14
BK 180525P00051000 P May 25, 2018 51.0 0.00 0.04
BK 180525P00051500 P May 25, 2018 51.5 0.00 0.04
BK 180525P00052000 P May 25, 2018 52.0 0.00 0.04
BK 180525P00052500 P May 25, 2018 52.5 0.01 0.05
BK 180525P00053000 P May 25, 2018 53.0 0.01 0.06
BK 180525P00053500 P May 25, 2018 53.5 0.02 0.06
BK 180525P00054000 P May 25, 2018 54.0 0.03 0.07
BK 180525P00054500 P May 25, 2018 54.5 0.03 0.11
BK 180525P00055000 P May 25, 2018 55.0 0.07 0.12
BK 180525P00055500 P May 25, 2018 55.5 0.12 0.16
BK 180525P00056000 P May 25, 2018 56.0 0.21 0.26
BK 180525P00056500 P May 25, 2018 56.5 0.31 0.40
BK 180525P00057000 P May 25, 2018 57.0 0.47 0.60
BK 180525P00057500 P May 25, 2018 57.5 0.76 0.86
BK 180525P00058000 P May 25, 2018 58.0 0.98 1.22
BK 180525P00058500 P May 25, 2018 58.5 1.43 1.93
BK 180525P00059000 P May 25, 2018 59.0 1.70 2.34
BK 180525P00059500 P May 25, 2018 59.5 2.31 2.92
BK 180525P00060000 P May 25, 2018 60.0 2.23 5.00
BK 180525P00060500 P May 25, 2018 60.5 2.08 4.55
BK 180525P00061000 P May 25, 2018 61.0 3.85 4.40
BK 180525P00061500 P May 25, 2018 61.5 4.45 6.05
BK 180525P00062000 P May 25, 2018 62.0 4.30 7.15
BK 180525P00062500 P May 25, 2018 62.5 3.25 7.70
BK 180525P00063000 P May 25, 2018 63.0 4.10 8.25
BK 180525P00064000 P May 25, 2018 64.0 5.25 9.20
BK 180525P00065000 P May 25, 2018 65.0 7.65 8.50
BK 180601C00035000 C Jun 01, 2018 35.0 20.15 23.55
BK 180601C00040000 C Jun 01, 2018 40.0 14.90 19.40
BK 180601C00044000 C Jun 01, 2018 44.0 10.80 15.40
BK 180601C00044500 C Jun 01, 2018 44.5 10.75 14.85
BK 180601C00045000 C Jun 01, 2018 45.0 9.90 14.35
BK 180601C00045500 C Jun 01, 2018 45.5 10.20 13.85
BK 180601C00046000 C Jun 01, 2018 46.0 8.80 13.35
BK 180601C00046500 C Jun 01, 2018 46.5 8.75 12.75
BK 180601C00047000 C Jun 01, 2018 47.0 7.95 12.40
BK 180601C00047500 C Jun 01, 2018 47.5 7.45 11.90
BK 180601C00048000 C Jun 01, 2018 48.0 7.20 11.40
BK 180601C00048500 C Jun 01, 2018 48.5 6.40 10.90
BK 180601C00049000 C Jun 01, 2018 49.0 5.90 10.30
BK 180601C00049500 C Jun 01, 2018 49.5 5.40 9.90
BK 180601C00050000 C Jun 01, 2018 50.0 5.60 9.35
BK 180601C00050500 C Jun 01, 2018 50.5 4.40 8.90
BK 180601C00051000 C Jun 01, 2018 51.0 3.90 8.40
BK 180601C00051500 C Jun 01, 2018 51.5 3.50 7.85
BK 180601C00052000 C Jun 01, 2018 52.0 4.35 5.65
BK 180601C00052500 C Jun 01, 2018 52.5 4.40 6.20
BK 180601C00053000 C Jun 01, 2018 53.0 2.66 6.10
BK 180601C00053500 C Jun 01, 2018 53.5 3.40 4.75
BK 180601C00054000 C Jun 01, 2018 54.0 2.95 3.20
BK 180601C00054500 C Jun 01, 2018 54.5 2.40 2.75
BK 180601C00055000 C Jun 01, 2018 55.0 2.16 2.31
BK 180601C00055500 C Jun 01, 2018 55.5 1.57 1.84
BK 180601C00056000 C Jun 01, 2018 56.0 1.34 1.44
BK 180601C00056500 C Jun 01, 2018 56.5 1.00 1.10
BK 180601C00057000 C Jun 01, 2018 57.0 0.70 0.74
BK 180601C00057500 C Jun 01, 2018 57.5 0.46 0.49
BK 180601C00058000 C Jun 01, 2018 58.0 0.29 0.31
BK 180601C00058500 C Jun 01, 2018 58.5 0.16 0.21
BK 180601C00059000 C Jun 01, 2018 59.0 0.06 0.14
BK 180601C00059500 C Jun 01, 2018 59.5 0.01 0.09
BK 180601C00060000 C Jun 01, 2018 60.0 0.01 0.06
BK 180601C00060500 C Jun 01, 2018 60.5 0.00 0.15
BK 180601C00061000 C Jun 01, 2018 61.0 0.00 0.04
BK 180601C00061500 C Jun 01, 2018 61.5 0.00 0.19
BK 180601C00062000 C Jun 01, 2018 62.0 0.00 0.28
BK 180601C00062500 C Jun 01, 2018 62.5 0.00 0.28
BK 180601C00063000 C Jun 01, 2018 63.0 0.00 0.16
BK 180601C00063500 C Jun 01, 2018 63.5 0.00 0.69
BK 180601C00064000 C Jun 01, 2018 64.0 0.00 0.15
BK 180601C00065000 C Jun 01, 2018 65.0 0.00 0.15
BK 180601P00035000 P Jun 01, 2018 35.0 0.00 0.11
BK 180601P00040000 P Jun 01, 2018 40.0 0.00 0.12
BK 180601P00044000 P Jun 01, 2018 44.0 0.01 0.17
BK 180601P00044500 P Jun 01, 2018 44.5 0.00 0.28
BK 180601P00045000 P Jun 01, 2018 45.0 0.00 0.14
BK 180601P00045500 P Jun 01, 2018 45.5 0.00 0.29
BK 180601P00046000 P Jun 01, 2018 46.0 0.00 0.26
BK 180601P00046500 P Jun 01, 2018 46.5 0.00 0.29
BK 180601P00047000 P Jun 01, 2018 47.0 0.00 0.29
BK 180601P00047500 P Jun 01, 2018 47.5 0.00 0.29
BK 180601P00048000 P Jun 01, 2018 48.0 0.00 0.23
BK 180601P00048500 P Jun 01, 2018 48.5 0.00 0.19
BK 180601P00049000 P Jun 01, 2018 49.0 0.00 0.05
BK 180601P00049500 P Jun 01, 2018 49.5 0.00 0.06
BK 180601P00050000 P Jun 01, 2018 50.0 0.00 0.10
BK 180601P00050500 P Jun 01, 2018 50.5 0.00 0.16
BK 180601P00051000 P Jun 01, 2018 51.0 0.00 0.06
BK 180601P00051500 P Jun 01, 2018 51.5 0.00 0.07
BK 180601P00052000 P Jun 01, 2018 52.0 0.00 0.08
BK 180601P00052500 P Jun 01, 2018 52.5 0.01 0.09
BK 180601P00053000 P Jun 01, 2018 53.0 0.02 0.10
BK 180601P00053500 P Jun 01, 2018 53.5 0.03 0.12
BK 180601P00054000 P Jun 01, 2018 54.0 0.06 0.40
BK 180601P00054500 P Jun 01, 2018 54.5 0.11 0.19
BK 180601P00055000 P Jun 01, 2018 55.0 0.15 0.23
BK 180601P00055500 P Jun 01, 2018 55.5 0.25 0.31
BK 180601P00056000 P Jun 01, 2018 56.0 0.35 0.43
BK 180601P00056500 P Jun 01, 2018 56.5 0.50 0.57
BK 180601P00057000 P Jun 01, 2018 57.0 0.69 0.77
BK 180601P00057500 P Jun 01, 2018 57.5 0.96 1.01
BK 180601P00058000 P Jun 01, 2018 58.0 1.25 1.54
BK 180601P00058500 P Jun 01, 2018 58.5 1.50 1.90
BK 180601P00059000 P Jun 01, 2018 59.0 1.98 2.40
BK 180601P00059500 P Jun 01, 2018 59.5 2.15 3.45
BK 180601P00060000 P Jun 01, 2018 60.0 2.80 4.70
BK 180601P00060500 P Jun 01, 2018 60.5 3.30 4.30
BK 180601P00061000 P Jun 01, 2018 61.0 2.45 6.40
BK 180601P00061500 P Jun 01, 2018 61.5 3.55 5.80
BK 180601P00062000 P Jun 01, 2018 62.0 3.10 7.35
BK 180601P00062500 P Jun 01, 2018 62.5 3.70 7.90
BK 180601P00063000 P Jun 01, 2018 63.0 5.45 7.00
BK 180601P00063500 P Jun 01, 2018 63.5 4.40 8.65
BK 180601P00064000 P Jun 01, 2018 64.0 4.70 9.25
BK 180601P00065000 P Jun 01, 2018 65.0 7.40 8.55
BK 180608C00045000 C Jun 08, 2018 45.0 11.45 12.35
BK 180608C00047500 C Jun 08, 2018 47.5 7.60 11.95
BK 180608C00048500 C Jun 08, 2018 48.5 6.20 10.80
BK 180608C00049000 C Jun 08, 2018 49.0 5.85 9.75
BK 180608C00049500 C Jun 08, 2018 49.5 5.45 9.85
BK 180608C00050000 C Jun 08, 2018 50.0 5.05 9.40
BK 180608C00050500 C Jun 08, 2018 50.5 4.55 8.95
BK 180608C00051000 C Jun 08, 2018 51.0 4.05 8.45
BK 180608C00051500 C Jun 08, 2018 51.5 3.50 8.00
BK 180608C00052000 C Jun 08, 2018 52.0 2.85 7.50
BK 180608C00052500 C Jun 08, 2018 52.5 2.20 6.85
BK 180608C00053000 C Jun 08, 2018 53.0 1.72 6.40
BK 180608C00053500 C Jun 08, 2018 53.5 3.45 4.30
BK 180608C00054000 C Jun 08, 2018 54.0 3.00 3.35
BK 180608C00054500 C Jun 08, 2018 54.5 2.59 2.93
BK 180608C00055000 C Jun 08, 2018 55.0 2.19 2.60
BK 180608C00055500 C Jun 08, 2018 55.5 1.90 2.17
BK 180608C00056000 C Jun 08, 2018 56.0 1.52 1.62
BK 180608C00056500 C Jun 08, 2018 56.5 1.17 1.28
BK 180608C00057000 C Jun 08, 2018 57.0 0.89 0.96
BK 180608C00057500 C Jun 08, 2018 57.5 0.65 0.69
BK 180608C00058000 C Jun 08, 2018 58.0 0.42 0.51
BK 180608C00058500 C Jun 08, 2018 58.5 0.28 0.38
BK 180608C00059000 C Jun 08, 2018 59.0 0.19 0.22
BK 180608C00059500 C Jun 08, 2018 59.5 0.06 0.17
BK 180608C00060000 C Jun 08, 2018 60.0 0.02 0.14
BK 180608C00060500 C Jun 08, 2018 60.5 0.01 0.16
BK 180608C00061000 C Jun 08, 2018 61.0 0.00 0.21
BK 180608C00061500 C Jun 08, 2018 61.5 0.00 0.26
BK 180608C00062000 C Jun 08, 2018 62.0 0.00 0.16
BK 180608C00062500 C Jun 08, 2018 62.5 0.00 0.13
BK 180608C00063000 C Jun 08, 2018 63.0 0.00 0.06
BK 180608C00063500 C Jun 08, 2018 63.5 0.00 0.16
BK 180608C00064000 C Jun 08, 2018 64.0 0.00 0.25
BK 180608C00065000 C Jun 08, 2018 65.0 0.00 0.26
BK 180608P00045000 P Jun 08, 2018 45.0 0.00 0.08
BK 180608P00047500 P Jun 08, 2018 47.5 0.00 0.41
BK 180608P00048500 P Jun 08, 2018 48.5 0.01 0.39
BK 180608P00049000 P Jun 08, 2018 49.0 0.02 0.12
BK 180608P00049500 P Jun 08, 2018 49.5 0.00 0.10
BK 180608P00050000 P Jun 08, 2018 50.0 0.00 0.12
BK 180608P00050500 P Jun 08, 2018 50.5 0.03 0.12
BK 180608P00051000 P Jun 08, 2018 51.0 0.03 0.15
BK 180608P00051500 P Jun 08, 2018 51.5 0.04 0.38
BK 180608P00052000 P Jun 08, 2018 52.0 0.05 0.14
BK 180608P00052500 P Jun 08, 2018 52.5 0.08 0.40
BK 180608P00053000 P Jun 08, 2018 53.0 0.10 0.18
BK 180608P00053500 P Jun 08, 2018 53.5 0.14 0.50
BK 180608P00054000 P Jun 08, 2018 54.0 0.18 0.23
BK 180608P00054500 P Jun 08, 2018 54.5 0.20 0.31
BK 180608P00055000 P Jun 08, 2018 55.0 0.29 0.39
BK 180608P00055500 P Jun 08, 2018 55.5 0.39 0.47
BK 180608P00056000 P Jun 08, 2018 56.0 0.50 0.60
BK 180608P00056500 P Jun 08, 2018 56.5 0.67 0.73
BK 180608P00057000 P Jun 08, 2018 57.0 0.86 0.96
BK 180608P00057500 P Jun 08, 2018 57.5 1.10 1.19
BK 180608P00058000 P Jun 08, 2018 58.0 1.39 1.50
BK 180608P00058500 P Jun 08, 2018 58.5 1.70 2.13
BK 180608P00059000 P Jun 08, 2018 59.0 2.03 2.52
BK 180608P00059500 P Jun 08, 2018 59.5 2.37 2.94
BK 180608P00060000 P Jun 08, 2018 60.0 1.31 5.25
BK 180608P00060500 P Jun 08, 2018 60.5 1.17 5.65
BK 180608P00061000 P Jun 08, 2018 61.0 2.53 4.35
BK 180608P00061500 P Jun 08, 2018 61.5 2.10 6.65
BK 180608P00062000 P Jun 08, 2018 62.0 2.70 7.15
BK 180608P00062500 P Jun 08, 2018 62.5 3.20 7.65
BK 180608P00063000 P Jun 08, 2018 63.0 3.85 8.25
BK 180608P00063500 P Jun 08, 2018 63.5 4.20 8.65
BK 180608P00064000 P Jun 08, 2018 64.0 4.75 9.20
BK 180608P00065000 P Jun 08, 2018 65.0 7.35 8.50
BK 180615C00025000 C Jun 15, 2018 25.0 31.85 32.20
BK 180615C00028000 C Jun 15, 2018 28.0 28.85 29.20
BK 180615C00030000 C Jun 15, 2018 30.0 26.85 27.20
BK 180615C00033000 C Jun 15, 2018 33.0 23.85 24.20
BK 180615C00035000 C Jun 15, 2018 35.0 21.85 22.20
BK 180615C00038000 C Jun 15, 2018 38.0 18.85 19.30
BK 180615C00040000 C Jun 15, 2018 40.0 16.80 17.35
BK 180615C00043000 C Jun 15, 2018 43.0 13.75 14.40
BK 180615C00045000 C Jun 15, 2018 45.0 11.75 12.40
BK 180615C00047000 C Jun 15, 2018 47.0 9.95 10.50
BK 180615C00050000 C Jun 15, 2018 50.0 6.90 7.45
BK 180615C00055000 C Jun 15, 2018 55.0 2.46 2.50
BK 180615C00060000 C Jun 15, 2018 60.0 0.14 0.16
BK 180615C00065000 C Jun 15, 2018 65.0 0.00 0.06
BK 180615C00070000 C Jun 15, 2018 70.0 0.00 0.06
BK 180615C00075000 C Jun 15, 2018 75.0 0.00 0.02
BK 180615C00080000 C Jun 15, 2018 80.0 0.00 0.06
BK 180615P00025000 P Jun 15, 2018 25.0 0.00 0.06
BK 180615P00028000 P Jun 15, 2018 28.0 0.00 0.06
BK 180615P00030000 P Jun 15, 2018 30.0 0.00 0.02
BK 180615P00033000 P Jun 15, 2018 33.0 0.00 0.06
BK 180615P00035000 P Jun 15, 2018 35.0 0.00 0.06
BK 180615P00038000 P Jun 15, 2018 38.0 0.00 0.06
BK 180615P00040000 P Jun 15, 2018 40.0 0.00 0.04
BK 180615P00043000 P Jun 15, 2018 43.0 0.00 0.06
BK 180615P00045000 P Jun 15, 2018 45.0 0.01 0.09
BK 180615P00047000 P Jun 15, 2018 47.0 0.04 0.05
BK 180615P00050000 P Jun 15, 2018 50.0 0.07 0.11
BK 180615P00055000 P Jun 15, 2018 55.0 0.42 0.45
BK 180615P00060000 P Jun 15, 2018 60.0 3.00 3.30
BK 180615P00065000 P Jun 15, 2018 65.0 7.95 8.15
BK 180615P00070000 P Jun 15, 2018 70.0 12.90 13.15
BK 180615P00075000 P Jun 15, 2018 75.0 17.90 18.15
BK 180615P00080000 P Jun 15, 2018 80.0 22.90 23.15
BK 180622C00045000 C Jun 22, 2018 45.0 11.10 12.95
BK 180622C00047500 C Jun 22, 2018 47.5 7.80 12.00
BK 180622C00048000 C Jun 22, 2018 48.0 8.10 11.50
BK 180622C00048500 C Jun 22, 2018 48.5 7.85 11.00
BK 180622C00049000 C Jun 22, 2018 49.0 7.00 10.55
BK 180622C00049500 C Jun 22, 2018 49.5 6.85 10.15
BK 180622C00050000 C Jun 22, 2018 50.0 5.75 9.55
BK 180622C00050500 C Jun 22, 2018 50.5 5.65 9.10
BK 180622C00051000 C Jun 22, 2018 51.0 4.85 8.60
BK 180622C00051500 C Jun 22, 2018 51.5 5.20 8.15
BK 180622C00052000 C Jun 22, 2018 52.0 4.20 7.65
BK 180622C00052500 C Jun 22, 2018 52.5 4.25 4.95
BK 180622C00053000 C Jun 22, 2018 53.0 3.60 4.55
BK 180622C00053500 C Jun 22, 2018 53.5 3.25 4.30
BK 180622C00054000 C Jun 22, 2018 54.0 1.70 4.75
BK 180622C00054500 C Jun 22, 2018 54.5 1.85 3.60
BK 180622C00055000 C Jun 22, 2018 55.0 1.47 2.82
BK 180622C00055500 C Jun 22, 2018 55.5 1.77 2.33
BK 180622C00056000 C Jun 22, 2018 56.0 1.59 1.96
BK 180622C00056500 C Jun 22, 2018 56.5 1.19 1.64
BK 180622C00057000 C Jun 22, 2018 57.0 0.95 1.39
BK 180622C00057500 C Jun 22, 2018 57.5 0.93 1.01
BK 180622C00058000 C Jun 22, 2018 58.0 0.49 1.01
BK 180622C00058500 C Jun 22, 2018 58.5 0.33 0.76
BK 180622C00059000 C Jun 22, 2018 59.0 0.39 0.45
BK 180622C00059500 C Jun 22, 2018 59.5 0.22 0.38
BK 180622C00060000 C Jun 22, 2018 60.0 0.09 0.36
BK 180622C00060500 C Jun 22, 2018 60.5 0.08 0.21
BK 180622C00061000 C Jun 22, 2018 61.0 0.05 0.24
BK 180622C00061500 C Jun 22, 2018 61.5 0.00 0.15
BK 180622C00062000 C Jun 22, 2018 62.0 0.00 0.15
BK 180622C00062500 C Jun 22, 2018 62.5 0.00 0.16
BK 180622C00063000 C Jun 22, 2018 63.0 0.00 0.40
BK 180622C00063500 C Jun 22, 2018 63.5 0.00 0.14
BK 180622C00064000 C Jun 22, 2018 64.0 0.00 0.42
BK 180622C00065000 C Jun 22, 2018 65.0 0.00 0.12
BK 180622P00045000 P Jun 22, 2018 45.0 0.00 0.15
BK 180622P00047500 P Jun 22, 2018 47.5 0.00 0.18
BK 180622P00048000 P Jun 22, 2018 48.0 0.00 0.20
BK 180622P00048500 P Jun 22, 2018 48.5 0.00 0.38
BK 180622P00049000 P Jun 22, 2018 49.0 0.02 0.17
BK 180622P00049500 P Jun 22, 2018 49.5 0.05 0.39
BK 180622P00050000 P Jun 22, 2018 50.0 0.06 0.23
BK 180622P00050500 P Jun 22, 2018 50.5 0.00 0.24
BK 180622P00051000 P Jun 22, 2018 51.0 0.12 0.41
BK 180622P00051500 P Jun 22, 2018 51.5 0.13 0.44
BK 180622P00052000 P Jun 22, 2018 52.0 0.15 0.41
BK 180622P00052500 P Jun 22, 2018 52.5 0.19 0.38
BK 180622P00053000 P Jun 22, 2018 53.0 0.18 0.34
BK 180622P00053500 P Jun 22, 2018 53.5 0.22 0.39
BK 180622P00054000 P Jun 22, 2018 54.0 0.32 0.46
BK 180622P00054500 P Jun 22, 2018 54.5 0.20 0.54
BK 180622P00055000 P Jun 22, 2018 55.0 0.32 0.66
BK 180622P00055500 P Jun 22, 2018 55.5 0.39 0.83
BK 180622P00056000 P Jun 22, 2018 56.0 0.51 0.98
BK 180622P00056500 P Jun 22, 2018 56.5 0.66 1.06
BK 180622P00057000 P Jun 22, 2018 57.0 0.87 1.37
BK 180622P00057500 P Jun 22, 2018 57.5 1.11 1.51
BK 180622P00058000 P Jun 22, 2018 58.0 1.39 1.78
BK 180622P00058500 P Jun 22, 2018 58.5 1.32 2.28
BK 180622P00059000 P Jun 22, 2018 59.0 1.53 2.72
BK 180622P00059500 P Jun 22, 2018 59.5 1.21 3.75
BK 180622P00060000 P Jun 22, 2018 60.0 2.90 3.60
BK 180622P00060500 P Jun 22, 2018 60.5 1.30 5.80
BK 180622P00061000 P Jun 22, 2018 61.0 1.83 6.30
BK 180622P00061500 P Jun 22, 2018 61.5 3.40 6.75
BK 180622P00062000 P Jun 22, 2018 62.0 4.75 7.60
BK 180622P00062500 P Jun 22, 2018 62.5 5.20 7.75
BK 180622P00063000 P Jun 22, 2018 63.0 5.20 8.20
BK 180622P00063500 P Jun 22, 2018 63.5 4.25 8.90
BK 180622P00064000 P Jun 22, 2018 64.0 5.40 9.30
BK 180622P00065000 P Jun 22, 2018 65.0 7.75 9.20
BK 180629C00045000 C Jun 29, 2018 45.0 10.45 13.80
BK 180629C00049500 C Jun 29, 2018 49.5 6.65 10.10
BK 180629C00050000 C Jun 29, 2018 50.0 6.25 9.60
BK 180629C00050500 C Jun 29, 2018 50.5 4.40 9.00
BK 180629C00051000 C Jun 29, 2018 51.0 5.45 8.70
BK 180629C00051500 C Jun 29, 2018 51.5 5.60 7.10
BK 180629C00052000 C Jun 29, 2018 52.0 4.60 6.90
BK 180629C00052500 C Jun 29, 2018 52.5 4.40 5.40
BK 180629C00053000 C Jun 29, 2018 53.0 4.10 5.00
BK 180629C00053500 C Jun 29, 2018 53.5 3.70 4.55
BK 180629C00054000 C Jun 29, 2018 54.0 2.93 4.10
BK 180629C00054500 C Jun 29, 2018 54.5 2.32 3.80
BK 180629C00055000 C Jun 29, 2018 55.0 1.53 4.05
BK 180629C00055500 C Jun 29, 2018 55.5 2.08 2.46
BK 180629C00056000 C Jun 29, 2018 56.0 1.75 2.11
BK 180629C00056500 C Jun 29, 2018 56.5 1.47 1.82
BK 180629C00057000 C Jun 29, 2018 57.0 1.22 1.55
BK 180629C00057500 C Jun 29, 2018 57.5 1.10 1.17
BK 180629C00058000 C Jun 29, 2018 58.0 0.68 0.96
BK 180629C00058500 C Jun 29, 2018 58.5 0.65 0.77
BK 180629C00059000 C Jun 29, 2018 59.0 0.35 0.66
BK 180629C00059500 C Jun 29, 2018 59.5 0.26 0.53
BK 180629C00060000 C Jun 29, 2018 60.0 0.22 0.41
BK 180629C00060500 C Jun 29, 2018 60.5 0.18 0.28
BK 180629C00061000 C Jun 29, 2018 61.0 0.13 0.36
BK 180629C00061500 C Jun 29, 2018 61.5 0.00 0.27
BK 180629C00062000 C Jun 29, 2018 62.0 0.00 0.14
BK 180629C00062500 C Jun 29, 2018 62.5 0.00 0.21
BK 180629C00063000 C Jun 29, 2018 63.0 0.00 0.18
BK 180629C00063500 C Jun 29, 2018 63.5 0.00 0.16
BK 180629C00065000 C Jun 29, 2018 65.0 0.00 0.38
BK 180629P00045000 P Jun 29, 2018 45.0 0.00 0.15
BK 180629P00049500 P Jun 29, 2018 49.5 0.11 0.40
BK 180629P00050000 P Jun 29, 2018 50.0 0.13 0.28
BK 180629P00050500 P Jun 29, 2018 50.5 0.14 0.32
BK 180629P00051000 P Jun 29, 2018 51.0 0.16 0.31
BK 180629P00051500 P Jun 29, 2018 51.5 0.18 0.41
BK 180629P00052000 P Jun 29, 2018 52.0 0.21 0.33
BK 180629P00052500 P Jun 29, 2018 52.5 0.26 0.36
BK 180629P00053000 P Jun 29, 2018 53.0 0.29 0.38
BK 180629P00053500 P Jun 29, 2018 53.5 0.36 0.48
BK 180629P00054000 P Jun 29, 2018 54.0 0.43 0.55
BK 180629P00054500 P Jun 29, 2018 54.5 0.52 0.63
BK 180629P00055000 P Jun 29, 2018 55.0 0.57 0.82
BK 180629P00055500 P Jun 29, 2018 55.5 0.72 0.94
BK 180629P00056000 P Jun 29, 2018 56.0 0.86 1.07
BK 180629P00056500 P Jun 29, 2018 56.5 1.04 1.28
BK 180629P00057000 P Jun 29, 2018 57.0 1.22 1.37
BK 180629P00057500 P Jun 29, 2018 57.5 1.45 1.73
BK 180629P00058000 P Jun 29, 2018 58.0 1.57 1.90
BK 180629P00058500 P Jun 29, 2018 58.5 1.91 2.22
BK 180629P00059000 P Jun 29, 2018 59.0 1.66 3.15
BK 180629P00059500 P Jun 29, 2018 59.5 2.02 3.25
BK 180629P00060000 P Jun 29, 2018 60.0 1.92 5.00
BK 180629P00060500 P Jun 29, 2018 60.5 2.59 4.40
BK 180629P00061000 P Jun 29, 2018 61.0 3.40 6.35
BK 180629P00061500 P Jun 29, 2018 61.5 2.83 6.95
BK 180629P00062000 P Jun 29, 2018 62.0 2.70 7.15
BK 180629P00062500 P Jun 29, 2018 62.5 3.80 7.75
BK 180629P00063000 P Jun 29, 2018 63.0 5.25 8.40
BK 180629P00063500 P Jun 29, 2018 63.5 4.35 9.00
BK 180629P00065000 P Jun 29, 2018 65.0 7.75 9.45
BK 180921C00030000 C Sep 21, 2018 30.0 26.75 27.45
BK 180921C00035000 C Sep 21, 2018 35.0 21.65 22.75
BK 180921C00040000 C Sep 21, 2018 40.0 16.70 17.85
BK 180921C00045000 C Sep 21, 2018 45.0 12.15 12.95
BK 180921C00050000 C Sep 21, 2018 50.0 7.65 8.10
BK 180921C00055000 C Sep 21, 2018 55.0 3.75 3.95
BK 180921C00060000 C Sep 21, 2018 60.0 1.21 1.32
BK 180921C00065000 C Sep 21, 2018 65.0 0.20 0.32
BK 180921C00070000 C Sep 21, 2018 70.0 0.00 0.10
BK 180921C00075000 C Sep 21, 2018 75.0 0.00 0.09
BK 180921C00080000 C Sep 21, 2018 80.0 0.00 0.07
BK 180921P00030000 P Sep 21, 2018 30.0 0.00 0.14
BK 180921P00035000 P Sep 21, 2018 35.0 0.08 0.14
BK 180921P00040000 P Sep 21, 2018 40.0 0.10 0.20
BK 180921P00045000 P Sep 21, 2018 45.0 0.27 0.36
BK 180921P00050000 P Sep 21, 2018 50.0 0.67 0.73
BK 180921P00055000 P Sep 21, 2018 55.0 1.69 1.76
BK 180921P00060000 P Sep 21, 2018 60.0 4.05 4.20
BK 180921P00065000 P Sep 21, 2018 65.0 7.65 8.55
BK 180921P00070000 P Sep 21, 2018 70.0 12.90 13.20
BK 180921P00075000 P Sep 21, 2018 75.0 17.90 18.20
BK 180921P00080000 P Sep 21, 2018 80.0 22.90 23.20
BK 181221C00030000 C Dec 21, 2018 30.0 26.70 27.90
BK 181221C00035000 C Dec 21, 2018 35.0 21.75 22.80
BK 181221C00040000 C Dec 21, 2018 40.0 16.75 18.25
BK 181221C00045000 C Dec 21, 2018 45.0 12.50 13.15
BK 181221C00050000 C Dec 21, 2018 50.0 8.15 8.65
BK 181221C00055000 C Dec 21, 2018 55.0 4.65 4.95
BK 181221C00060000 C Dec 21, 2018 60.0 2.00 2.30
BK 181221C00065000 C Dec 21, 2018 65.0 0.67 0.80
BK 181221C00070000 C Dec 21, 2018 70.0 0.20 0.29
BK 181221C00075000 C Dec 21, 2018 75.0 0.04 0.17
BK 181221C00080000 C Dec 21, 2018 80.0 0.00 0.13
BK 181221P00030000 P Dec 21, 2018 30.0 0.07 0.21
BK 181221P00035000 P Dec 21, 2018 35.0 0.20 0.27
BK 181221P00040000 P Dec 21, 2018 40.0 0.34 0.44
BK 181221P00045000 P Dec 21, 2018 45.0 0.62 0.82
BK 181221P00050000 P Dec 21, 2018 50.0 1.20 1.38
BK 181221P00055000 P Dec 21, 2018 55.0 2.39 2.71
BK 181221P00060000 P Dec 21, 2018 60.0 4.70 5.05
BK 181221P00065000 P Dec 21, 2018 65.0 8.40 8.85
BK 181221P00070000 P Dec 21, 2018 70.0 12.75 13.45
BK 181221P00075000 P Dec 21, 2018 75.0 17.90 18.20
BK 181221P00080000 P Dec 21, 2018 80.0 22.90 23.20
BK 190118C00023000 C Jan 18, 2019 23.0 33.60 34.70
BK 190118C00025000 C Jan 18, 2019 25.0 31.50 32.80
BK 190118C00028000 C Jan 18, 2019 28.0 28.45 30.00
BK 190118C00030000 C Jan 18, 2019 30.0 26.45 28.20
BK 190118C00033000 C Jan 18, 2019 33.0 23.50 25.20
BK 190118C00035000 C Jan 18, 2019 35.0 21.60 23.00
BK 190118C00038000 C Jan 18, 2019 38.0 19.10 19.85
BK 190118C00040000 C Jan 18, 2019 40.0 17.10 17.90
BK 190118C00043000 C Jan 18, 2019 43.0 14.35 15.40
BK 190118C00045000 C Jan 18, 2019 45.0 12.70 13.25
BK 190118C00047000 C Jan 18, 2019 47.0 11.05 11.50
BK 190118C00050000 C Jan 18, 2019 50.0 8.55 8.95
BK 190118C00055000 C Jan 18, 2019 55.0 5.00 5.25
BK 190118C00060000 C Jan 18, 2019 60.0 2.35 2.58
BK 190118C00065000 C Jan 18, 2019 65.0 0.73 1.03
BK 190118C00070000 C Jan 18, 2019 70.0 0.25 0.37
BK 190118C00075000 C Jan 18, 2019 75.0 0.07 0.14
BK 190118P00023000 P Jan 18, 2019 23.0 0.00 0.15
BK 190118P00025000 P Jan 18, 2019 25.0 0.07 0.17
BK 190118P00028000 P Jan 18, 2019 28.0 0.08 0.20
BK 190118P00030000 P Jan 18, 2019 30.0 0.09 0.25
BK 190118P00033000 P Jan 18, 2019 33.0 0.19 0.29
BK 190118P00035000 P Jan 18, 2019 35.0 0.16 0.31
BK 190118P00038000 P Jan 18, 2019 38.0 0.35 0.40
BK 190118P00040000 P Jan 18, 2019 40.0 0.33 0.50
BK 190118P00043000 P Jan 18, 2019 43.0 0.59 0.81
BK 190118P00045000 P Jan 18, 2019 45.0 0.75 1.00
BK 190118P00047000 P Jan 18, 2019 47.0 0.95 1.03
BK 190118P00050000 P Jan 18, 2019 50.0 1.40 1.50
BK 190118P00055000 P Jan 18, 2019 55.0 2.71 2.88
BK 190118P00060000 P Jan 18, 2019 60.0 5.00 5.20
BK 190118P00065000 P Jan 18, 2019 65.0 8.50 8.85
BK 190118P00070000 P Jan 18, 2019 70.0 12.50 13.40
BK 190118P00075000 P Jan 18, 2019 75.0 17.90 18.20
BK 190315C00030000 C Mar 15, 2019 30.0 26.90 27.70
BK 190315C00035000 C Mar 15, 2019 35.0 21.95 23.30
BK 190315C00040000 C Mar 15, 2019 40.0 17.05 18.20
BK 190315C00045000 C Mar 15, 2019 45.0 12.85 13.45
BK 190315C00050000 C Mar 15, 2019 50.0 8.95 9.30
BK 190315C00055000 C Mar 15, 2019 55.0 5.40 5.80
BK 190315C00060000 C Mar 15, 2019 60.0 2.81 3.15
BK 190315C00065000 C Mar 15, 2019 65.0 1.24 1.57
BK 190315C00070000 C Mar 15, 2019 70.0 0.46 0.60
BK 190315C00075000 C Mar 15, 2019 75.0 0.14 0.24
BK 190315P00030000 P Mar 15, 2019 30.0 0.19 0.32
BK 190315P00035000 P Mar 15, 2019 35.0 0.33 0.41
BK 190315P00040000 P Mar 15, 2019 40.0 0.45 0.62
BK 190315P00045000 P Mar 15, 2019 45.0 0.95 1.00
BK 190315P00050000 P Mar 15, 2019 50.0 1.72 1.97
BK 190315P00055000 P Mar 15, 2019 55.0 3.10 3.40
BK 190315P00060000 P Mar 15, 2019 60.0 5.45 5.75
BK 190315P00065000 P Mar 15, 2019 65.0 8.80 9.15
BK 190315P00070000 P Mar 15, 2019 70.0 12.40 13.60
BK 190315P00075000 P Mar 15, 2019 75.0 17.85 18.25
BK 200117C00030000 C Jan 17, 2020 30.0 26.75 28.60
BK 200117C00035000 C Jan 17, 2020 35.0 22.15 24.25
BK 200117C00040000 C Jan 17, 2020 40.0 18.20 19.15
BK 200117C00045000 C Jan 17, 2020 45.0 14.30 15.10
BK 200117C00050000 C Jan 17, 2020 50.0 10.65 11.45
BK 200117C00055000 C Jan 17, 2020 55.0 7.45 8.25
BK 200117C00060000 C Jan 17, 2020 60.0 4.95 5.70
BK 200117C00065000 C Jan 17, 2020 65.0 2.92 3.70
BK 200117C00070000 C Jan 17, 2020 70.0 1.66 2.30
BK 200117C00075000 C Jan 17, 2020 75.0 0.87 1.40
BK 200117C00080000 C Jan 17, 2020 80.0 0.39 1.11
BK 200117C00085000 C Jan 17, 2020 85.0 0.21 0.65
BK 200117P00030000 P Jan 17, 2020 30.0 0.44 0.93
BK 200117P00035000 P Jan 17, 2020 35.0 0.77 1.27
BK 200117P00040000 P Jan 17, 2020 40.0 1.14 1.83
BK 200117P00045000 P Jan 17, 2020 45.0 1.94 2.34
BK 200117P00050000 P Jan 17, 2020 50.0 3.00 3.55
BK 200117P00055000 P Jan 17, 2020 55.0 4.75 5.35
BK 200117P00060000 P Jan 17, 2020 60.0 7.05 7.60
BK 200117P00065000 P Jan 17, 2020 65.0 9.85 10.65
BK 200117P00070000 P Jan 17, 2020 70.0 13.55 14.35
BK 200117P00075000 P Jan 17, 2020 75.0 17.65 19.00
BK 200117P00080000 P Jan 17, 2020 80.0 22.65 23.45
BK 200117P00085000 P Jan 17, 2020 85.0 27.70 28.35
OPRA data is delayed 15 minutes.