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 (2017-05-12)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 170630C00038000 C 06/30/17 38.0 10.90 11.35
BK 170630C00038500 C 06/30/17 38.5 9.00 12.75
BK 170630C00039000 C 06/30/17 39.0 9.35 12.05
BK 170630C00039500 C 06/30/17 39.5 8.25 12.00
BK 170630C00040000 C 06/30/17 40.0 8.50 10.75
BK 170630C00040500 C 06/30/17 40.5 7.35 10.60
BK 170630C00041000 C 06/30/17 41.0 7.50 9.90
BK 170630C00041500 C 06/30/17 41.5 6.30 9.30
BK 170630C00042000 C 06/30/17 42.0 6.45 8.95
BK 170630C00042500 C 06/30/17 42.5 6.00 8.50
BK 170630C00043000 C 06/30/17 43.0 5.80 7.55
BK 170630C00043500 C 06/30/17 43.5 5.40 7.90
BK 170630C00044000 C 06/30/17 44.0 4.75 6.90
BK 170630C00044500 C 06/30/17 44.5 4.25 6.55
BK 170630C00045000 C 06/30/17 45.0 4.00 4.45
BK 170630C00045500 C 06/30/17 45.5 3.50 3.90
BK 170630C00046000 C 06/30/17 46.0 3.00 3.40
BK 170630C00046500 C 06/30/17 46.5 2.44 2.90
BK 170630C00047000 C 06/30/17 47.0 1.97 2.83
BK 170630C00047500 C 06/30/17 47.5 1.52 2.16
BK 170630C00048000 C 06/30/17 48.0 1.24 1.36
BK 170630C00048500 C 06/30/17 48.5 0.82 0.96
BK 170630C00049000 C 06/30/17 49.0 0.53 0.58
BK 170630C00049500 C 06/30/17 49.5 0.26 0.34
BK 170630C00050000 C 06/30/17 50.0 0.12 0.16
BK 170630C00050500 C 06/30/17 50.5 0.05 0.16
BK 170630C00051000 C 06/30/17 51.0 0.01 0.05
BK 170630C00051500 C 06/30/17 51.5 0.00 0.03
BK 170630C00052000 C 06/30/17 52.0 0.00 0.03
BK 170630C00052500 C 06/30/17 52.5 0.00 0.03
BK 170630C00053000 C 06/30/17 53.0 0.00 0.03
BK 170630C00053500 C 06/30/17 53.5 0.00 0.03
BK 170630C00054000 C 06/30/17 54.0 0.00 0.03
BK 170630C00054500 C 06/30/17 54.5 0.00 0.03
BK 170630C00055000 C 06/30/17 55.0 0.00 0.03
BK 170630C00056000 C 06/30/17 56.0 0.00 0.03
BK 170630C00056500 C 06/30/17 56.5 0.00 0.03
BK 170630C00060000 C 06/30/17 60.0 0.00 0.03
BK 170630P00038000 P 06/30/17 38.0 0.00 0.03
BK 170630P00038500 P 06/30/17 38.5 0.00 0.03
BK 170630P00039000 P 06/30/17 39.0 0.00 0.03
BK 170630P00039500 P 06/30/17 39.5 0.00 0.03
BK 170630P00040000 P 06/30/17 40.0 0.00 0.03
BK 170630P00040500 P 06/30/17 40.5 0.00 0.03
BK 170630P00041000 P 06/30/17 41.0 0.00 0.03
BK 170630P00041500 P 06/30/17 41.5 0.00 0.03
BK 170630P00042000 P 06/30/17 42.0 0.00 0.02
BK 170630P00042500 P 06/30/17 42.5 0.00 0.03
BK 170630P00043000 P 06/30/17 43.0 0.00 0.03
BK 170630P00043500 P 06/30/17 43.5 0.00 0.03
BK 170630P00044000 P 06/30/17 44.0 0.00 0.03
BK 170630P00044500 P 06/30/17 44.5 0.00 0.03
BK 170630P00045000 P 06/30/17 45.0 0.00 0.03
BK 170630P00045500 P 06/30/17 45.5 0.00 0.03
BK 170630P00046000 P 06/30/17 46.0 0.00 0.03
BK 170630P00046500 P 06/30/17 46.5 0.00 0.05
BK 170630P00047000 P 06/30/17 47.0 0.00 0.06
BK 170630P00047500 P 06/30/17 47.5 0.04 0.10
BK 170630P00048000 P 06/30/17 48.0 0.09 0.16
BK 170630P00048500 P 06/30/17 48.5 0.19 0.25
BK 170630P00049000 P 06/30/17 49.0 0.33 0.40
BK 170630P00049500 P 06/30/17 49.5 0.57 0.66
BK 170630P00050000 P 06/30/17 50.0 0.93 1.03
BK 170630P00050500 P 06/30/17 50.5 1.31 1.58
BK 170630P00051000 P 06/30/17 51.0 1.29 2.07
BK 170630P00051500 P 06/30/17 51.5 1.73 2.60
BK 170630P00052000 P 06/30/17 52.0 2.21 3.10
BK 170630P00052500 P 06/30/17 52.5 2.67 3.90
BK 170630P00053000 P 06/30/17 53.0 3.60 4.45
BK 170630P00053500 P 06/30/17 53.5 3.60 6.25
BK 170630P00054000 P 06/30/17 54.0 4.70 7.25
BK 170630P00054500 P 06/30/17 54.5 4.20 6.90
BK 170630P00055000 P 06/30/17 55.0 3.90 7.05
BK 170630P00056000 P 06/30/17 56.0 5.45 7.50
BK 170630P00056500 P 06/30/17 56.5 6.15 9.50
BK 170630P00060000 P 06/30/17 60.0 10.65 11.05
BK 170707C00039000 C 07/07/17 39.0 9.95 10.45
BK 170707C00039500 C 07/07/17 39.5 9.00 12.00
BK 170707C00040000 C 07/07/17 40.0 8.90 11.05
BK 170707C00040500 C 07/07/17 40.5 7.55 11.00
BK 170707C00041000 C 07/07/17 41.0 7.70 9.85
BK 170707C00041500 C 07/07/17 41.5 7.00 10.00
BK 170707C00042000 C 07/07/17 42.0 7.00 9.60
BK 170707C00042500 C 07/07/17 42.5 6.50 9.00
BK 170707C00043000 C 07/07/17 43.0 6.00 8.60
BK 170707C00043500 C 07/07/17 43.5 5.35 8.00
BK 170707C00044000 C 07/07/17 44.0 5.00 7.00
BK 170707C00044500 C 07/07/17 44.5 4.50 7.00
BK 170707C00045000 C 07/07/17 45.0 4.05 4.70
BK 170707C00045500 C 07/07/17 45.5 2.81 4.75
BK 170707C00046000 C 07/07/17 46.0 2.64 3.80
BK 170707C00046500 C 07/07/17 46.5 1.33 3.15
BK 170707C00047000 C 07/07/17 47.0 2.00 2.83
BK 170707C00047500 C 07/07/17 47.5 1.59 2.10
BK 170707C00048000 C 07/07/17 48.0 1.35 1.56
BK 170707C00048500 C 07/07/17 48.5 0.94 1.08
BK 170707C00049000 C 07/07/17 49.0 0.62 0.75
BK 170707C00049500 C 07/07/17 49.5 0.39 0.49
BK 170707C00050000 C 07/07/17 50.0 0.21 0.32
BK 170707C00050500 C 07/07/17 50.5 0.12 0.19
BK 170707C00051000 C 07/07/17 51.0 0.05 0.12
BK 170707C00051500 C 07/07/17 51.5 0.02 0.07
BK 170707C00052000 C 07/07/17 52.0 0.00 0.20
BK 170707C00052500 C 07/07/17 52.5 0.00 0.20
BK 170707C00053000 C 07/07/17 53.0 0.00 0.18
BK 170707C00053500 C 07/07/17 53.5 0.00 0.03
BK 170707C00054000 C 07/07/17 54.0 0.00 0.48
BK 170707C00054500 C 07/07/17 54.5 0.00 0.63
BK 170707C00055000 C 07/07/17 55.0 0.00 0.48
BK 170707C00056000 C 07/07/17 56.0 0.00 0.03
BK 170707C00056500 C 07/07/17 56.5 0.00 0.03
BK 170707P00039000 P 07/07/17 39.0 0.00 0.05
BK 170707P00039500 P 07/07/17 39.5 0.00 0.03
BK 170707P00040000 P 07/07/17 40.0 0.00 0.03
BK 170707P00040500 P 07/07/17 40.5 0.00 0.03
BK 170707P00041000 P 07/07/17 41.0 0.00 0.03
BK 170707P00041500 P 07/07/17 41.5 0.00 0.33
BK 170707P00042000 P 07/07/17 42.0 0.00 0.31
BK 170707P00042500 P 07/07/17 42.5 0.00 0.31
BK 170707P00043000 P 07/07/17 43.0 0.00 0.32
BK 170707P00043500 P 07/07/17 43.5 0.00 0.19
BK 170707P00044000 P 07/07/17 44.0 0.00 0.19
BK 170707P00044500 P 07/07/17 44.5 0.00 0.04
BK 170707P00045000 P 07/07/17 45.0 0.01 0.05
BK 170707P00045500 P 07/07/17 45.5 0.00 0.06
BK 170707P00046000 P 07/07/17 46.0 0.00 0.07
BK 170707P00046500 P 07/07/17 46.5 0.00 0.09
BK 170707P00047000 P 07/07/17 47.0 0.07 0.13
BK 170707P00047500 P 07/07/17 47.5 0.11 0.18
BK 170707P00048000 P 07/07/17 48.0 0.18 0.28
BK 170707P00048500 P 07/07/17 48.5 0.30 0.42
BK 170707P00049000 P 07/07/17 49.0 0.43 0.62
BK 170707P00049500 P 07/07/17 49.5 0.70 0.89
BK 170707P00050000 P 07/07/17 50.0 1.01 1.24
BK 170707P00050500 P 07/07/17 50.5 1.41 1.54
BK 170707P00051000 P 07/07/17 51.0 1.66 2.10
BK 170707P00051500 P 07/07/17 51.5 1.75 2.90
BK 170707P00052000 P 07/07/17 52.0 2.23 3.60
BK 170707P00052500 P 07/07/17 52.5 2.67 5.15
BK 170707P00053000 P 07/07/17 53.0 3.65 5.50
BK 170707P00053500 P 07/07/17 53.5 4.25 5.70
BK 170707P00054000 P 07/07/17 54.0 4.70 5.55
BK 170707P00054500 P 07/07/17 54.5 5.10 7.25
BK 170707P00055000 P 07/07/17 55.0 5.65 8.20
BK 170707P00056000 P 07/07/17 56.0 6.60 7.75
BK 170707P00056500 P 07/07/17 56.5 7.15 7.55
BK 170714C00040000 C 07/14/17 40.0 8.85 9.40
BK 170714C00040500 C 07/14/17 40.5 7.10 11.00
BK 170714C00041000 C 07/14/17 41.0 7.40 10.10
BK 170714C00041500 C 07/14/17 41.5 6.10 10.00
BK 170714C00042000 C 07/14/17 42.0 6.55 9.05
BK 170714C00042500 C 07/14/17 42.5 5.75 7.95
BK 170714C00043000 C 07/14/17 43.0 5.55 7.10
BK 170714C00043500 C 07/14/17 43.5 4.40 6.95
BK 170714C00044000 C 07/14/17 44.0 4.65 6.00
BK 170714C00044500 C 07/14/17 44.5 2.87 5.80
BK 170714C00045000 C 07/14/17 45.0 3.80 5.60
BK 170714C00045500 C 07/14/17 45.5 1.80 5.70
BK 170714C00046000 C 07/14/17 46.0 2.27 3.65
BK 170714C00046500 C 07/14/17 46.5 1.32 5.00
BK 170714C00047000 C 07/14/17 47.0 0.90 4.00
BK 170714C00047500 C 07/14/17 47.5 1.72 2.23
BK 170714C00048000 C 07/14/17 48.0 1.31 1.77
BK 170714C00048500 C 07/14/17 48.5 1.07 1.24
BK 170714C00049000 C 07/14/17 49.0 0.75 0.89
BK 170714C00049500 C 07/14/17 49.5 0.52 0.64
BK 170714C00050000 C 07/14/17 50.0 0.34 0.45
BK 170714C00050500 C 07/14/17 50.5 0.20 0.31
BK 170714C00051000 C 07/14/17 51.0 0.12 0.20
BK 170714C00051500 C 07/14/17 51.5 0.05 0.13
BK 170714C00052000 C 07/14/17 52.0 0.03 0.10
BK 170714C00052500 C 07/14/17 52.5 0.02 0.07
BK 170714C00053000 C 07/14/17 53.0 0.00 0.21
BK 170714C00053500 C 07/14/17 53.5 0.00 0.04
BK 170714C00054000 C 07/14/17 54.0 0.00 0.19
BK 170714C00055000 C 07/14/17 55.0 0.00 0.03
BK 170714C00056000 C 07/14/17 56.0 0.00 0.03
BK 170714C00056500 C 07/14/17 56.5 0.00 0.03
BK 170714P00040000 P 07/14/17 40.0 0.00 0.04
BK 170714P00040500 P 07/14/17 40.5 0.00 0.32
BK 170714P00041000 P 07/14/17 41.0 0.00 0.34
BK 170714P00041500 P 07/14/17 41.5 0.00 0.04
BK 170714P00042000 P 07/14/17 42.0 0.00 0.15
BK 170714P00042500 P 07/14/17 42.5 0.00 0.18
BK 170714P00043000 P 07/14/17 43.0 0.00 0.14
BK 170714P00043500 P 07/14/17 43.5 0.00 0.17
BK 170714P00044000 P 07/14/17 44.0 0.00 0.19
BK 170714P00044500 P 07/14/17 44.5 0.00 0.20
BK 170714P00045000 P 07/14/17 45.0 0.00 0.20
BK 170714P00045500 P 07/14/17 45.5 0.00 0.10
BK 170714P00046000 P 07/14/17 46.0 0.06 0.12
BK 170714P00046500 P 07/14/17 46.5 0.09 0.15
BK 170714P00047000 P 07/14/17 47.0 0.13 0.20
BK 170714P00047500 P 07/14/17 47.5 0.20 0.28
BK 170714P00048000 P 07/14/17 48.0 0.30 0.38
BK 170714P00048500 P 07/14/17 48.5 0.43 0.53
BK 170714P00049000 P 07/14/17 49.0 0.60 0.71
BK 170714P00049500 P 07/14/17 49.5 0.81 0.98
BK 170714P00050000 P 07/14/17 50.0 1.13 1.29
BK 170714P00050500 P 07/14/17 50.5 1.45 2.05
BK 170714P00051000 P 07/14/17 51.0 1.13 2.24
BK 170714P00051500 P 07/14/17 51.5 0.16 4.25
BK 170714P00052000 P 07/14/17 52.0 0.50 3.50
BK 170714P00052500 P 07/14/17 52.5 2.32 5.25
BK 170714P00053000 P 07/14/17 53.0 2.91 4.70
BK 170714P00053500 P 07/14/17 53.5 3.30 6.25
BK 170714P00054000 P 07/14/17 54.0 4.10 5.30
BK 170714P00055000 P 07/14/17 55.0 5.05 7.55
BK 170714P00056000 P 07/14/17 56.0 5.20 7.50
BK 170714P00056500 P 07/14/17 56.5 7.00 7.60
BK 170721C00038000 C 07/21/17 38.0 10.95 11.45
BK 170721C00039000 C 07/21/17 39.0 10.00 10.35
BK 170721C00040000 C 07/21/17 40.0 8.80 10.80
BK 170721C00041000 C 07/21/17 41.0 8.00 8.70
BK 170721C00041500 C 07/21/17 41.5 7.45 8.40
BK 170721C00042000 C 07/21/17 42.0 7.00 8.05
BK 170721C00042500 C 07/21/17 42.5 6.45 7.25
BK 170721C00043000 C 07/21/17 43.0 6.05 6.35
BK 170721C00043500 C 07/21/17 43.5 5.15 6.00
BK 170721C00044000 C 07/21/17 44.0 4.90 5.65
BK 170721C00044500 C 07/21/17 44.5 4.60 5.05
BK 170721C00045000 C 07/21/17 45.0 4.10 4.45
BK 170721C00045500 C 07/21/17 45.5 3.65 4.00
BK 170721C00046000 C 07/21/17 46.0 3.25 3.50
BK 170721C00046500 C 07/21/17 46.5 2.72 3.05
BK 170721C00047000 C 07/21/17 47.0 2.36 2.62
BK 170721C00047500 C 07/21/17 47.5 1.96 2.20
BK 170721C00048000 C 07/21/17 48.0 1.68 1.81
BK 170721C00048500 C 07/21/17 48.5 1.32 1.44
BK 170721C00049000 C 07/21/17 49.0 1.01 1.13
BK 170721C00049500 C 07/21/17 49.5 0.83 0.87
BK 170721C00050000 C 07/21/17 50.0 0.56 0.66
BK 170721C00050500 C 07/21/17 50.5 0.43 0.49
BK 170721C00051000 C 07/21/17 51.0 0.30 0.37
BK 170721C00051500 C 07/21/17 51.5 0.20 0.27
BK 170721C00052000 C 07/21/17 52.0 0.14 0.20
BK 170721C00052500 C 07/21/17 52.5 0.10 0.16
BK 170721C00053000 C 07/21/17 53.0 0.06 0.14
BK 170721C00053500 C 07/21/17 53.5 0.04 0.10
BK 170721C00054000 C 07/21/17 54.0 0.00 0.07
BK 170721C00054500 C 07/21/17 54.5 0.00 0.07
BK 170721C00055000 C 07/21/17 55.0 0.00 0.06
BK 170721C00056000 C 07/21/17 56.0 0.00 0.04
BK 170721C00056500 C 07/21/17 56.5 0.00 0.04
BK 170721C00060000 C 07/21/17 60.0 0.00 0.04
BK 170721C00065000 C 07/21/17 65.0 0.00 0.03
BK 170721P00038000 P 07/21/17 38.0 0.00 0.03
BK 170721P00039000 P 07/21/17 39.0 0.00 0.04
BK 170721P00040000 P 07/21/17 40.0 0.00 0.05
BK 170721P00041000 P 07/21/17 41.0 0.00 0.05
BK 170721P00041500 P 07/21/17 41.5 0.00 0.05
BK 170721P00042000 P 07/21/17 42.0 0.00 0.06
BK 170721P00042500 P 07/21/17 42.5 0.00 0.10
BK 170721P00043000 P 07/21/17 43.0 0.00 0.08
BK 170721P00043500 P 07/21/17 43.5 0.00 0.09
BK 170721P00044000 P 07/21/17 44.0 0.00 0.10
BK 170721P00044500 P 07/21/17 44.5 0.07 0.12
BK 170721P00045000 P 07/21/17 45.0 0.10 0.15
BK 170721P00045500 P 07/21/17 45.5 0.13 0.18
BK 170721P00046000 P 07/21/17 46.0 0.18 0.23
BK 170721P00046500 P 07/21/17 46.5 0.23 0.29
BK 170721P00047000 P 07/21/17 47.0 0.30 0.36
BK 170721P00047500 P 07/21/17 47.5 0.40 0.46
BK 170721P00048000 P 07/21/17 48.0 0.51 0.57
BK 170721P00048500 P 07/21/17 48.5 0.67 0.72
BK 170721P00049000 P 07/21/17 49.0 0.85 0.92
BK 170721P00049500 P 07/21/17 49.5 1.10 1.17
BK 170721P00050000 P 07/21/17 50.0 1.36 1.54
BK 170721P00050500 P 07/21/17 50.5 1.70 1.89
BK 170721P00051000 P 07/21/17 51.0 2.07 2.27
BK 170721P00051500 P 07/21/17 51.5 2.35 2.79
BK 170721P00052000 P 07/21/17 52.0 2.89 3.20
BK 170721P00052500 P 07/21/17 52.5 3.15 3.65
BK 170721P00053000 P 07/21/17 53.0 3.75 4.15
BK 170721P00053500 P 07/21/17 53.5 4.25 4.50
BK 170721P00054000 P 07/21/17 54.0 4.75 5.05
BK 170721P00054500 P 07/21/17 54.5 4.90 5.60
BK 170721P00055000 P 07/21/17 55.0 5.70 6.15
BK 170721P00056000 P 07/21/17 56.0 6.55 7.85
BK 170721P00056500 P 07/21/17 56.5 7.05 8.20
BK 170721P00060000 P 07/21/17 60.0 9.25 13.10
BK 170721P00065000 P 07/21/17 65.0 15.75 16.10
BK 170728C00041000 C 07/28/17 41.0 8.00 8.50
BK 170728C00041500 C 07/28/17 41.5 6.35 10.20
BK 170728C00042000 C 07/28/17 42.0 6.15 9.60
BK 170728C00042500 C 07/28/17 42.5 5.50 9.20
BK 170728C00043000 C 07/28/17 43.0 4.55 8.60
BK 170728C00043500 C 07/28/17 43.5 4.15 8.20
BK 170728C00044000 C 07/28/17 44.0 3.70 7.75
BK 170728C00044500 C 07/28/17 44.5 3.75 7.20
BK 170728C00045000 C 07/28/17 45.0 2.75 6.80
BK 170728C00045500 C 07/28/17 45.5 2.55 6.30
BK 170728C00046000 C 07/28/17 46.0 2.09 5.80
BK 170728C00046500 C 07/28/17 46.5 1.65 5.40
BK 170728C00047000 C 07/28/17 47.0 2.50 2.79
BK 170728C00047500 C 07/28/17 47.5 2.09 2.33
BK 170728C00048000 C 07/28/17 48.0 1.72 1.97
BK 170728C00048500 C 07/28/17 48.5 1.39 1.64
BK 170728C00049000 C 07/28/17 49.0 1.11 1.26
BK 170728C00049500 C 07/28/17 49.5 0.86 1.01
BK 170728C00050000 C 07/28/17 50.0 0.65 0.79
BK 170728C00050500 C 07/28/17 50.5 0.48 0.58
BK 170728C00051000 C 07/28/17 51.0 0.35 0.46
BK 170728C00051500 C 07/28/17 51.5 0.23 0.34
BK 170728C00052000 C 07/28/17 52.0 0.18 0.25
BK 170728C00052500 C 07/28/17 52.5 0.13 0.19
BK 170728C00053000 C 07/28/17 53.0 0.09 0.17
BK 170728C00053500 C 07/28/17 53.5 0.06 0.12
BK 170728C00054000 C 07/28/17 54.0 0.04 0.09
BK 170728C00054500 C 07/28/17 54.5 0.03 0.09
BK 170728C00055000 C 07/28/17 55.0 0.00 0.07
BK 170728C00056000 C 07/28/17 56.0 0.00 0.05
BK 170728C00056500 C 07/28/17 56.5 0.00 0.05
BK 170728P00041000 P 07/28/17 41.0 0.01 0.07
BK 170728P00041500 P 07/28/17 41.5 0.02 0.08
BK 170728P00042000 P 07/28/17 42.0 0.03 0.08
BK 170728P00042500 P 07/28/17 42.5 0.04 0.09
BK 170728P00043000 P 07/28/17 43.0 0.05 0.13
BK 170728P00043500 P 07/28/17 43.5 0.07 0.12
BK 170728P00044000 P 07/28/17 44.0 0.09 0.14
BK 170728P00044500 P 07/28/17 44.5 0.10 0.17
BK 170728P00045000 P 07/28/17 45.0 0.14 0.21
BK 170728P00045500 P 07/28/17 45.5 0.19 0.26
BK 170728P00046000 P 07/28/17 46.0 0.21 0.31
BK 170728P00046500 P 07/28/17 46.5 0.30 0.38
BK 170728P00047000 P 07/28/17 47.0 0.38 0.47
BK 170728P00047500 P 07/28/17 47.5 0.50 0.59
BK 170728P00048000 P 07/28/17 48.0 0.64 0.73
BK 170728P00048500 P 07/28/17 48.5 0.81 0.91
BK 170728P00049000 P 07/28/17 49.0 0.99 1.13
BK 170728P00049500 P 07/28/17 49.5 1.22 1.45
BK 170728P00050000 P 07/28/17 50.0 1.56 1.74
BK 170728P00050500 P 07/28/17 50.5 1.77 2.10
BK 170728P00051000 P 07/28/17 51.0 2.19 2.49
BK 170728P00051500 P 07/28/17 51.5 2.57 3.05
BK 170728P00052000 P 07/28/17 52.0 1.61 4.55
BK 170728P00052500 P 07/28/17 52.5 2.84 5.55
BK 170728P00053000 P 07/28/17 53.0 1.70 5.75
BK 170728P00053500 P 07/28/17 53.5 3.95 5.00
BK 170728P00054000 P 07/28/17 54.0 3.90 5.70
BK 170728P00054500 P 07/28/17 54.5 4.35 6.20
BK 170728P00055000 P 07/28/17 55.0 3.50 7.50
BK 170728P00056000 P 07/28/17 56.0 5.80 7.70
BK 170728P00056500 P 07/28/17 56.5 7.30 7.75
BK 170804C00042500 C 08/04/17 42.5 6.55 6.95
BK 170804C00043000 C 08/04/17 43.0 5.30 8.15
BK 170804C00043500 C 08/04/17 43.5 5.60 6.00
BK 170804C00044000 C 08/04/17 44.0 5.10 5.80
BK 170804C00044500 C 08/04/17 44.5 4.45 5.05
BK 170804C00045000 C 08/04/17 45.0 4.10 4.55
BK 170804C00045500 C 08/04/17 45.5 3.75 4.10
BK 170804C00046000 C 08/04/17 46.0 3.30 3.65
BK 170804C00046500 C 08/04/17 46.5 2.84 3.20
BK 170804C00047000 C 08/04/17 47.0 2.52 2.78
BK 170804C00047500 C 08/04/17 47.5 2.13 2.37
BK 170804C00048000 C 08/04/17 48.0 1.75 1.97
BK 170804C00048500 C 08/04/17 48.5 1.43 1.64
BK 170804C00049000 C 08/04/17 49.0 1.18 1.35
BK 170804C00049500 C 08/04/17 49.5 0.92 1.10
BK 170804C00050000 C 08/04/17 50.0 0.72 0.85
BK 170804C00050500 C 08/04/17 50.5 0.54 0.67
BK 170804C00051000 C 08/04/17 51.0 0.40 0.52
BK 170804C00051500 C 08/04/17 51.5 0.29 0.40
BK 170804C00052000 C 08/04/17 52.0 0.22 0.32
BK 170804C00052500 C 08/04/17 52.5 0.16 0.25
BK 170804C00053000 C 08/04/17 53.0 0.12 0.30
BK 170804C00053500 C 08/04/17 53.5 0.08 0.31
BK 170804C00054000 C 08/04/17 54.0 0.05 0.27
BK 170804C00054500 C 08/04/17 54.5 0.04 0.33
BK 170804C00055000 C 08/04/17 55.0 0.00 0.29
BK 170804C00055500 C 08/04/17 55.5 0.00 0.34
BK 170804C00056000 C 08/04/17 56.0 0.00 0.30
BK 170804C00056500 C 08/04/17 56.5 0.00 0.31
BK 170804P00042500 P 08/04/17 42.5 0.04 0.32
BK 170804P00043000 P 08/04/17 43.0 0.07 0.16
BK 170804P00043500 P 08/04/17 43.5 0.09 0.30
BK 170804P00044000 P 08/04/17 44.0 0.11 0.29
BK 170804P00044500 P 08/04/17 44.5 0.15 0.29
BK 170804P00045000 P 08/04/17 45.0 0.19 0.28
BK 170804P00045500 P 08/04/17 45.5 0.23 0.33
BK 170804P00046000 P 08/04/17 46.0 0.30 0.39
BK 170804P00046500 P 08/04/17 46.5 0.35 0.47
BK 170804P00047000 P 08/04/17 47.0 0.46 0.60
BK 170804P00047500 P 08/04/17 47.5 0.55 0.71
BK 170804P00048000 P 08/04/17 48.0 0.71 0.89
BK 170804P00048500 P 08/04/17 48.5 0.89 1.07
BK 170804P00049000 P 08/04/17 49.0 1.09 1.31
BK 170804P00049500 P 08/04/17 49.5 1.37 1.56
BK 170804P00050000 P 08/04/17 50.0 1.66 1.85
BK 170804P00050500 P 08/04/17 50.5 1.97 2.20
BK 170804P00051000 P 08/04/17 51.0 2.32 2.56
BK 170804P00051500 P 08/04/17 51.5 2.53 3.05
BK 170804P00052000 P 08/04/17 52.0 2.28 3.40
BK 170804P00052500 P 08/04/17 52.5 3.50 3.85
BK 170804P00053000 P 08/04/17 53.0 3.95 4.30
BK 170804P00053500 P 08/04/17 53.5 4.05 4.85
BK 170804P00054000 P 08/04/17 54.0 4.55 5.60
BK 170804P00054500 P 08/04/17 54.5 4.25 6.75
BK 170804P00055000 P 08/04/17 55.0 5.45 7.85
BK 170804P00055500 P 08/04/17 55.5 4.55 7.50
BK 170804P00056000 P 08/04/17 56.0 6.65 7.35
BK 170804P00056500 P 08/04/17 56.5 7.25 7.75
BK 170818C00041000 C 08/18/17 41.0 8.10 8.35
BK 170818C00042000 C 08/18/17 42.0 7.05 7.50
BK 170818C00043000 C 08/18/17 43.0 6.20 6.40
BK 170818C00044000 C 08/18/17 44.0 5.25 5.45
BK 170818C00045000 C 08/18/17 45.0 4.30 4.55
BK 170818C00046000 C 08/18/17 46.0 3.45 3.65
BK 170818C00047000 C 08/18/17 47.0 2.65 2.79
BK 170818C00048000 C 08/18/17 48.0 1.92 2.08
BK 170818C00049000 C 08/18/17 49.0 1.34 1.44
BK 170818C00050000 C 08/18/17 50.0 0.87 0.97
BK 170818C00055000 C 08/18/17 55.0 0.06 0.11
BK 170818C00060000 C 08/18/17 60.0 0.00 0.04
BK 170818C00065000 C 08/18/17 65.0 0.00 0.03
BK 170818C00070000 C 08/18/17 70.0 0.00 0.03
BK 170818C00075000 C 08/18/17 75.0 0.00 0.02
BK 170818P00041000 P 08/18/17 41.0 0.05 0.11
BK 170818P00042000 P 08/18/17 42.0 0.08 0.14
BK 170818P00043000 P 08/18/17 43.0 0.12 0.19
BK 170818P00044000 P 08/18/17 44.0 0.19 0.25
BK 170818P00045000 P 08/18/17 45.0 0.28 0.35
BK 170818P00046000 P 08/18/17 46.0 0.42 0.48
BK 170818P00047000 P 08/18/17 47.0 0.61 0.67
BK 170818P00048000 P 08/18/17 48.0 0.90 0.96
BK 170818P00049000 P 08/18/17 49.0 1.27 1.36
BK 170818P00050000 P 08/18/17 50.0 1.82 1.90
BK 170818P00055000 P 08/18/17 55.0 5.95 6.20
BK 170818P00060000 P 08/18/17 60.0 10.90 11.15
BK 170818P00065000 P 08/18/17 65.0 15.85 16.10
BK 170818P00070000 P 08/18/17 70.0 20.90 21.05
BK 170818P00075000 P 08/18/17 75.0 25.85 26.05
BK 170915C00025000 C 09/15/17 25.0 24.10 24.30
BK 170915C00026000 C 09/15/17 26.0 23.10 23.30
BK 170915C00027000 C 09/15/17 27.0 22.10 22.35
BK 170915C00028000 C 09/15/17 28.0 21.10 21.35
BK 170915C00029000 C 09/15/17 29.0 20.05 20.40
BK 170915C00030000 C 09/15/17 30.0 19.05 19.35
BK 170915C00031000 C 09/15/17 31.0 18.05 18.35
BK 170915C00032000 C 09/15/17 32.0 17.05 17.40
BK 170915C00033000 C 09/15/17 33.0 16.05 16.40
BK 170915C00034000 C 09/15/17 34.0 15.05 15.45
BK 170915C00035000 C 09/15/17 35.0 14.05 14.50
BK 170915C00036000 C 09/15/17 36.0 13.00 13.45
BK 170915C00037000 C 09/15/17 37.0 12.00 12.50
BK 170915C00038000 C 09/15/17 38.0 11.05 11.55
BK 170915C00039000 C 09/15/17 39.0 10.00 10.55
BK 170915C00040000 C 09/15/17 40.0 9.10 9.45
BK 170915C00041000 C 09/15/17 41.0 8.15 8.45
BK 170915C00042000 C 09/15/17 42.0 7.20 7.50
BK 170915C00043000 C 09/15/17 43.0 6.25 6.75
BK 170915C00044000 C 09/15/17 44.0 5.35 5.60
BK 170915C00045000 C 09/15/17 45.0 4.45 4.70
BK 170915C00046000 C 09/15/17 46.0 3.65 3.85
BK 170915C00047000 C 09/15/17 47.0 2.90 3.10
BK 170915C00048000 C 09/15/17 48.0 2.22 2.37
BK 170915C00049000 C 09/15/17 49.0 1.65 1.78
BK 170915C00050000 C 09/15/17 50.0 1.18 1.32
BK 170915C00055000 C 09/15/17 55.0 0.16 0.26
BK 170915C00060000 C 09/15/17 60.0 0.00 0.08
BK 170915C00065000 C 09/15/17 65.0 0.00 0.05
BK 170915P00025000 P 09/15/17 25.0 0.00 0.03
BK 170915P00026000 P 09/15/17 26.0 0.00 0.06
BK 170915P00027000 P 09/15/17 27.0 0.00 0.05
BK 170915P00028000 P 09/15/17 28.0 0.00 0.05
BK 170915P00029000 P 09/15/17 29.0 0.00 0.05
BK 170915P00030000 P 09/15/17 30.0 0.00 0.05
BK 170915P00031000 P 09/15/17 31.0 0.00 0.05
BK 170915P00032000 P 09/15/17 32.0 0.00 0.06
BK 170915P00033000 P 09/15/17 33.0 0.00 0.15
BK 170915P00034000 P 09/15/17 34.0 0.00 0.07
BK 170915P00035000 P 09/15/17 35.0 0.00 0.09
BK 170915P00036000 P 09/15/17 36.0 0.00 0.08
BK 170915P00037000 P 09/15/17 37.0 0.02 0.09
BK 170915P00038000 P 09/15/17 38.0 0.05 0.11
BK 170915P00039000 P 09/15/17 39.0 0.05 0.14
BK 170915P00040000 P 09/15/17 40.0 0.08 0.18
BK 170915P00041000 P 09/15/17 41.0 0.11 0.21
BK 170915P00042000 P 09/15/17 42.0 0.16 0.27
BK 170915P00043000 P 09/15/17 43.0 0.22 0.33
BK 170915P00044000 P 09/15/17 44.0 0.32 0.42
BK 170915P00045000 P 09/15/17 45.0 0.45 0.54
BK 170915P00046000 P 09/15/17 46.0 0.61 0.72
BK 170915P00047000 P 09/15/17 47.0 0.86 0.93
BK 170915P00048000 P 09/15/17 48.0 1.16 1.29
BK 170915P00049000 P 09/15/17 49.0 1.57 1.72
BK 170915P00050000 P 09/15/17 50.0 2.10 2.25
BK 170915P00055000 P 09/15/17 55.0 6.05 6.25
BK 170915P00060000 P 09/15/17 60.0 10.85 11.15
BK 170915P00065000 P 09/15/17 65.0 15.90 16.15
BK 171215C00029000 C 12/15/17 29.0 20.00 20.35
BK 171215C00030000 C 12/15/17 30.0 19.00 19.50
BK 171215C00031000 C 12/15/17 31.0 18.00 18.50
BK 171215C00032000 C 12/15/17 32.0 17.00 17.55
BK 171215C00033000 C 12/15/17 33.0 16.00 16.35
BK 171215C00034000 C 12/15/17 34.0 15.00 15.60
BK 171215C00035000 C 12/15/17 35.0 13.95 14.65
BK 171215C00036000 C 12/15/17 36.0 13.00 13.65
BK 171215C00037000 C 12/15/17 37.0 12.00 12.75
BK 171215C00038000 C 12/15/17 38.0 11.00 11.65
BK 171215C00039000 C 12/15/17 39.0 10.20 10.65
BK 171215C00040000 C 12/15/17 40.0 9.10 9.55
BK 171215C00041000 C 12/15/17 41.0 8.25 8.70
BK 171215C00042000 C 12/15/17 42.0 7.50 7.80
BK 171215C00043000 C 12/15/17 43.0 6.65 6.95
BK 171215C00044000 C 12/15/17 44.0 5.85 6.10
BK 171215C00045000 C 12/15/17 45.0 5.05 5.25
BK 171215C00046000 C 12/15/17 46.0 4.30 4.50
BK 171215C00047000 C 12/15/17 47.0 3.60 3.80
BK 171215C00048000 C 12/15/17 48.0 3.00 3.25
BK 171215C00049000 C 12/15/17 49.0 2.45 2.61
BK 171215C00050000 C 12/15/17 50.0 1.93 2.09
BK 171215C00055000 C 12/15/17 55.0 0.52 0.63
BK 171215C00060000 C 12/15/17 60.0 0.10 0.24
BK 171215C00065000 C 12/15/17 65.0 0.00 0.09
BK 171215C00070000 C 12/15/17 70.0 0.00 0.07
BK 171215P00029000 P 12/15/17 29.0 0.00 0.14
BK 171215P00030000 P 12/15/17 30.0 0.00 0.18
BK 171215P00031000 P 12/15/17 31.0 0.00 0.17
BK 171215P00032000 P 12/15/17 32.0 0.03 0.17
BK 171215P00033000 P 12/15/17 33.0 0.06 0.19
BK 171215P00034000 P 12/15/17 34.0 0.07 0.21
BK 171215P00035000 P 12/15/17 35.0 0.09 0.26
BK 171215P00036000 P 12/15/17 36.0 0.12 0.25
BK 171215P00037000 P 12/15/17 37.0 0.16 0.28
BK 171215P00038000 P 12/15/17 38.0 0.21 0.33
BK 171215P00039000 P 12/15/17 39.0 0.26 0.42
BK 171215P00040000 P 12/15/17 40.0 0.33 0.48
BK 171215P00041000 P 12/15/17 41.0 0.42 0.54
BK 171215P00042000 P 12/15/17 42.0 0.53 0.66
BK 171215P00043000 P 12/15/17 43.0 0.66 0.80
BK 171215P00044000 P 12/15/17 44.0 0.85 0.98
BK 171215P00045000 P 12/15/17 45.0 1.06 1.15
BK 171215P00046000 P 12/15/17 46.0 1.32 1.47
BK 171215P00047000 P 12/15/17 47.0 1.63 1.79
BK 171215P00048000 P 12/15/17 48.0 2.00 2.17
BK 171215P00049000 P 12/15/17 49.0 2.43 2.60
BK 171215P00050000 P 12/15/17 50.0 2.91 3.15
BK 171215P00055000 P 12/15/17 55.0 6.15 6.70
BK 171215P00060000 P 12/15/17 60.0 10.95 11.30
BK 171215P00065000 P 12/15/17 65.0 15.85 16.20
BK 171215P00070000 P 12/15/17 70.0 20.85 21.10
BK 180119C00018000 C 01/19/18 18.0 31.10 31.30
BK 180119C00020000 C 01/19/18 20.0 29.05 29.30
BK 180119C00023000 C 01/19/18 23.0 26.05 26.35
BK 180119C00025000 C 01/19/18 25.0 24.00 24.40
BK 180119C00026000 C 01/19/18 26.0 23.00 23.45
BK 180119C00027000 C 01/19/18 27.0 21.95 22.50
BK 180119C00028000 C 01/19/18 28.0 20.95 21.50
BK 180119C00029000 C 01/19/18 29.0 19.90 20.60
BK 180119C00030000 C 01/19/18 30.0 19.05 19.35
BK 180119C00031000 C 01/19/18 31.0 17.90 18.55
BK 180119C00032000 C 01/19/18 32.0 16.95 17.65
BK 180119C00033000 C 01/19/18 33.0 15.90 16.45
BK 180119C00034000 C 01/19/18 34.0 15.00 15.50
BK 180119C00035000 C 01/19/18 35.0 14.10 14.50
BK 180119C00036000 C 01/19/18 36.0 13.15 13.55
BK 180119C00037000 C 01/19/18 37.0 12.20 12.50
BK 180119C00038000 C 01/19/18 38.0 11.25 11.55
BK 180119C00039000 C 01/19/18 39.0 10.30 10.70
BK 180119C00040000 C 01/19/18 40.0 9.50 9.75
BK 180119C00041000 C 01/19/18 41.0 8.55 8.90
BK 180119C00042000 C 01/19/18 42.0 7.70 7.95
BK 180119C00043000 C 01/19/18 43.0 6.85 7.15
BK 180119C00044000 C 01/19/18 44.0 6.10 6.30
BK 180119C00045000 C 01/19/18 45.0 5.35 5.55
BK 180119C00046000 C 01/19/18 46.0 4.60 4.80
BK 180119C00047000 C 01/19/18 47.0 3.95 4.15
BK 180119C00048000 C 01/19/18 48.0 3.25 3.50
BK 180119C00049000 C 01/19/18 49.0 2.74 2.91
BK 180119C00050000 C 01/19/18 50.0 2.28 2.42
BK 180119C00055000 C 01/19/18 55.0 0.70 0.81
BK 180119C00060000 C 01/19/18 60.0 0.16 0.27
BK 180119C00065000 C 01/19/18 65.0 0.00 0.13
BK 180119C00070000 C 01/19/18 70.0 0.00 0.09
BK 180119P00018000 P 01/19/18 18.0 0.00 0.05
BK 180119P00020000 P 01/19/18 20.0 0.00 0.05
BK 180119P00023000 P 01/19/18 23.0 0.00 0.08
BK 180119P00025000 P 01/19/18 25.0 0.00 0.15
BK 180119P00026000 P 01/19/18 26.0 0.00 0.15
BK 180119P00027000 P 01/19/18 27.0 0.00 0.19
BK 180119P00028000 P 01/19/18 28.0 0.00 0.19
BK 180119P00029000 P 01/19/18 29.0 0.00 0.21
BK 180119P00030000 P 01/19/18 30.0 0.09 0.17
BK 180119P00031000 P 01/19/18 31.0 0.10 0.25
BK 180119P00032000 P 01/19/18 32.0 0.12 0.26
BK 180119P00033000 P 01/19/18 33.0 0.16 0.29
BK 180119P00034000 P 01/19/18 34.0 0.18 0.28
BK 180119P00035000 P 01/19/18 35.0 0.22 0.30
BK 180119P00036000 P 01/19/18 36.0 0.24 0.34
BK 180119P00037000 P 01/19/18 37.0 0.30 0.39
BK 180119P00038000 P 01/19/18 38.0 0.37 0.45
BK 180119P00039000 P 01/19/18 39.0 0.44 0.52
BK 180119P00040000 P 01/19/18 40.0 0.50 0.62
BK 180119P00041000 P 01/19/18 41.0 0.61 0.73
BK 180119P00042000 P 01/19/18 42.0 0.75 0.85
BK 180119P00043000 P 01/19/18 43.0 0.91 1.02
BK 180119P00044000 P 01/19/18 44.0 1.10 1.21
BK 180119P00045000 P 01/19/18 45.0 1.32 1.44
BK 180119P00046000 P 01/19/18 46.0 1.58 1.72
BK 180119P00047000 P 01/19/18 47.0 1.91 2.05
BK 180119P00048000 P 01/19/18 48.0 2.28 2.43
BK 180119P00049000 P 01/19/18 49.0 2.72 2.89
BK 180119P00050000 P 01/19/18 50.0 3.20 3.40
BK 180119P00055000 P 01/19/18 55.0 6.60 6.80
BK 180119P00060000 P 01/19/18 60.0 11.00 11.35
BK 180119P00065000 P 01/19/18 65.0 15.85 16.25
BK 180119P00070000 P 01/19/18 70.0 20.85 21.15
BK 180615C00025000 C 06/15/18 25.0 23.95 24.35
BK 180615C00028000 C 06/15/18 28.0 20.90 21.65
BK 180615C00030000 C 06/15/18 30.0 18.95 19.75
BK 180615C00033000 C 06/15/18 33.0 16.15 16.65
BK 180615C00035000 C 06/15/18 35.0 14.30 14.75
BK 180615C00038000 C 06/15/18 38.0 11.65 12.00
BK 180615C00040000 C 06/15/18 40.0 9.95 10.30
BK 180615C00043000 C 06/15/18 43.0 7.60 7.95
BK 180615C00045000 C 06/15/18 45.0 6.20 6.50
BK 180615C00047000 C 06/15/18 47.0 4.90 5.20
BK 180615C00050000 C 06/15/18 50.0 3.30 3.55
BK 180615C00055000 C 06/15/18 55.0 1.51 1.68
BK 180615C00060000 C 06/15/18 60.0 0.61 0.78
BK 180615C00065000 C 06/15/18 65.0 0.19 0.49
BK 180615C00070000 C 06/15/18 70.0 0.05 0.23
BK 180615P00025000 P 06/15/18 25.0 0.14 0.30
BK 180615P00028000 P 06/15/18 28.0 0.22 0.35
BK 180615P00030000 P 06/15/18 30.0 0.29 0.42
BK 180615P00033000 P 06/15/18 33.0 0.43 0.67
BK 180615P00035000 P 06/15/18 35.0 0.54 0.79
BK 180615P00038000 P 06/15/18 38.0 0.81 1.00
BK 180615P00040000 P 06/15/18 40.0 1.14 1.30
BK 180615P00043000 P 06/15/18 43.0 1.72 1.91
BK 180615P00045000 P 06/15/18 45.0 2.27 2.46
BK 180615P00047000 P 06/15/18 47.0 2.98 3.20
BK 180615P00050000 P 06/15/18 50.0 4.30 4.55
BK 180615P00055000 P 06/15/18 55.0 7.40 7.75
BK 180615P00060000 P 06/15/18 60.0 11.40 11.85
BK 180615P00065000 P 06/15/18 65.0 15.90 16.45
BK 180615P00070000 P 06/15/18 70.0 20.80 21.30
BK 190118C00023000 C 01/18/19 23.0 25.90 26.50
BK 190118C00025000 C 01/18/19 25.0 23.85 24.60
BK 190118C00028000 C 01/18/19 28.0 20.70 22.05
BK 190118C00030000 C 01/18/19 30.0 18.90 20.00
BK 190118C00033000 C 01/18/19 33.0 16.40 17.15
BK 190118C00035000 C 01/18/19 35.0 14.70 15.40
BK 190118C00038000 C 01/18/19 38.0 12.05 12.90
BK 190118C00040000 C 01/18/19 40.0 10.65 11.30
BK 190118C00043000 C 01/18/19 43.0 8.45 9.00
BK 190118C00045000 C 01/18/19 45.0 7.10 7.70
BK 190118C00047000 C 01/18/19 47.0 5.95 6.45
BK 190118C00050000 C 01/18/19 50.0 4.45 4.90
BK 190118C00055000 C 01/18/19 55.0 2.52 2.88
BK 190118C00060000 C 01/18/19 60.0 1.39 1.59
BK 190118C00065000 C 01/18/19 65.0 0.68 0.96
BK 190118C00070000 C 01/18/19 70.0 0.31 0.69
BK 190118P00023000 P 01/18/19 23.0 0.26 0.39
BK 190118P00025000 P 01/18/19 25.0 0.32 0.48
BK 190118P00028000 P 01/18/19 28.0 0.43 0.77
BK 190118P00030000 P 01/18/19 30.0 0.56 0.89
BK 190118P00033000 P 01/18/19 33.0 0.88 1.16
BK 190118P00035000 P 01/18/19 35.0 1.06 1.34
BK 190118P00038000 P 01/18/19 38.0 1.56 1.80
BK 190118P00040000 P 01/18/19 40.0 1.94 2.21
BK 190118P00043000 P 01/18/19 43.0 2.67 3.05
BK 190118P00045000 P 01/18/19 45.0 3.35 3.70
BK 190118P00047000 P 01/18/19 47.0 4.05 4.40
BK 190118P00050000 P 01/18/19 50.0 5.40 5.90
BK 190118P00055000 P 01/18/19 55.0 8.25 8.80
BK 190118P00060000 P 01/18/19 60.0 11.95 12.50
BK 190118P00065000 P 01/18/19 65.0 16.25 16.80
BK 190118P00070000 P 01/18/19 70.0 20.75 21.50

OPRA data is delayed 15 minutes.