Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 140419C00023000 C 04/19/14 23.0 8.90 12.10
BK 140419C00024000 C 04/19/14 24.0 8.85 10.15
BK 140419C00025000 C 04/19/14 25.0 7.95 8.90
BK 140419C00026000 C 04/19/14 26.0 6.80 8.30
BK 140419C00026500 C 04/19/14 26.5 6.25 7.75
BK 140419C00027000 C 04/19/14 27.0 5.95 7.05
BK 140419C00027500 C 04/19/14 27.5 5.40 6.65
BK 140419C00028000 C 04/19/14 28.0 4.80 6.15
BK 140419C00028500 C 04/19/14 28.5 4.75 5.40
BK 140419C00029000 C 04/19/14 29.0 4.25 5.00
BK 140419C00029500 C 04/19/14 29.5 3.75 4.40
BK 140419C00030000 C 04/19/14 30.0 3.70 3.90
BK 140419C00030500 C 04/19/14 30.5 2.75 3.40
BK 140419C00031000 C 04/19/14 31.0 2.24 2.88
BK 140419C00031500 C 04/19/14 31.5 1.81 2.37
BK 140419C00032000 C 04/19/14 32.0 1.32 1.87
BK 140419C00032500 C 04/19/14 32.5 0.83 1.38
BK 140419C00033000 C 04/19/14 33.0 0.73 0.87
BK 140419C00033500 C 04/19/14 33.5 0.23 0.32
BK 140419C00034000 C 04/19/14 34.0 0.00 0.02
BK 140419C00034500 C 04/19/14 34.5 0.00 0.02
BK 140419C00035000 C 04/19/14 35.0 0.00 0.01
BK 140419C00035500 C 04/19/14 35.5 0.00 0.02
BK 140419C00036000 C 04/19/14 36.0 0.00 0.01
BK 140419C00036500 C 04/19/14 36.5 0.00 0.02
BK 140419C00037000 C 04/19/14 37.0 0.00 0.02
BK 140419C00037500 C 04/19/14 37.5 0.00 0.02
BK 140419C00038000 C 04/19/14 38.0 0.00 0.02
BK 140419C00038500 C 04/19/14 38.5 0.00 0.02
BK 140419C00039000 C 04/19/14 39.0 0.00 0.02
BK 140419C00039500 C 04/19/14 39.5 0.00 0.02
BK 140419C00040000 C 04/19/14 40.0 0.00 0.02
BK 140419C00040500 C 04/19/14 40.5 0.00 0.02
BK 140419C00041000 C 04/19/14 41.0 0.00 0.02
BK 140419C00042000 C 04/19/14 42.0 0.00 0.02
BK 140419C00043000 C 04/19/14 43.0 0.00 0.02
BK 140419P00023000 P 04/19/14 23.0 0.00 0.02
BK 140419P00024000 P 04/19/14 24.0 0.00 0.02
BK 140419P00025000 P 04/19/14 25.0 0.00 0.02
BK 140419P00026000 P 04/19/14 26.0 0.00 0.02
BK 140419P00026500 P 04/19/14 26.5 0.00 0.02
BK 140419P00027000 P 04/19/14 27.0 0.00 0.02
BK 140419P00027500 P 04/19/14 27.5 0.00 0.02
BK 140419P00028000 P 04/19/14 28.0 0.00 0.02
BK 140419P00028500 P 04/19/14 28.5 0.00 0.02
BK 140419P00029000 P 04/19/14 29.0 0.00 0.02
BK 140419P00029500 P 04/19/14 29.5 0.00 0.02
BK 140419P00030000 P 04/19/14 30.0 0.00 0.02
BK 140419P00030500 P 04/19/14 30.5 0.00 0.02
BK 140419P00031000 P 04/19/14 31.0 0.00 0.02
BK 140419P00031500 P 04/19/14 31.5 0.00 0.02
BK 140419P00032000 P 04/19/14 32.0 0.00 0.02
BK 140419P00032500 P 04/19/14 32.5 0.00 0.02
BK 140419P00033000 P 04/19/14 33.0 0.00 0.01
BK 140419P00033500 P 04/19/14 33.5 0.00 0.01
BK 140419P00034000 P 04/19/14 34.0 0.14 0.27
BK 140419P00034500 P 04/19/14 34.5 0.63 0.83
BK 140419P00035000 P 04/19/14 35.0 1.13 1.39
BK 140419P00035500 P 04/19/14 35.5 1.61 2.24
BK 140419P00036000 P 04/19/14 36.0 2.12 2.77
BK 140419P00036500 P 04/19/14 36.5 2.61 3.25
BK 140419P00037000 P 04/19/14 37.0 3.00 3.90
BK 140419P00037500 P 04/19/14 37.5 3.25 4.60
BK 140419P00038000 P 04/19/14 38.0 3.85 5.05
BK 140419P00038500 P 04/19/14 38.5 4.25 5.60
BK 140419P00039000 P 04/19/14 39.0 4.70 6.40
BK 140419P00039500 P 04/19/14 39.5 5.35 6.60
BK 140419P00040000 P 04/19/14 40.0 5.35 7.50
BK 140419P00040500 P 04/19/14 40.5 6.45 7.55
BK 140419P00041000 P 04/19/14 41.0 6.70 8.30
BK 140419P00042000 P 04/19/14 42.0 7.75 9.35
BK 140419P00043000 P 04/19/14 43.0 8.80 10.25
BK 140425C00022000 C 04/25/14 22.0 9.75 13.65
BK 140425C00023000 C 04/25/14 23.0 8.75 12.65
BK 140425C00024000 C 04/25/14 24.0 7.95 11.55
BK 140425C00025000 C 04/25/14 25.0 7.45 9.85
BK 140425C00026000 C 04/25/14 26.0 7.00 9.65
BK 140425C00026500 C 04/25/14 26.5 6.70 7.55
BK 140425C00027000 C 04/25/14 27.0 6.20 7.05
BK 140425C00027500 C 04/25/14 27.5 5.70 6.45
BK 140425C00028000 C 04/25/14 28.0 5.20 6.00
BK 140425C00028500 C 04/25/14 28.5 4.75 5.50
BK 140425C00029000 C 04/25/14 29.0 4.20 4.95
BK 140425C00029500 C 04/25/14 29.5 3.70 4.45
BK 140425C00030000 C 04/25/14 30.0 3.20 3.95
BK 140425C00030500 C 04/25/14 30.5 2.80 3.45
BK 140425C00031000 C 04/25/14 31.0 2.30 2.92
BK 140425C00031500 C 04/25/14 31.5 2.12 2.43
BK 140425C00032000 C 04/25/14 32.0 1.68 1.96
BK 140425C00032500 C 04/25/14 32.5 1.36 1.50
BK 140425C00033000 C 04/25/14 33.0 0.95 1.04
BK 140425C00033500 C 04/25/14 33.5 0.62 0.69
BK 140425C00034000 C 04/25/14 34.0 0.38 0.43
BK 140425C00034500 C 04/25/14 34.5 0.22 0.27
BK 140425C00035000 C 04/25/14 35.0 0.13 0.18
BK 140425C00035500 C 04/25/14 35.5 0.07 0.13
BK 140425C00036000 C 04/25/14 36.0 0.02 0.09
BK 140425C00036500 C 04/25/14 36.5 0.01 0.08
BK 140425C00037000 C 04/25/14 37.0 0.00 0.08
BK 140425C00037500 C 04/25/14 37.5 0.00 0.08
BK 140425C00038000 C 04/25/14 38.0 0.00 0.12
BK 140425C00038500 C 04/25/14 38.5 0.00 0.12
BK 140425C00039000 C 04/25/14 39.0 0.00 0.14
BK 140425C00039500 C 04/25/14 39.5 0.00 0.11
BK 140425C00040000 C 04/25/14 40.0 0.00 0.13
BK 140425C00040500 C 04/25/14 40.5 0.00 0.14
BK 140425C00041000 C 04/25/14 41.0 0.00 0.15
BK 140425C00041500 C 04/25/14 41.5 0.00 0.14
BK 140425C00042000 C 04/25/14 42.0 0.00 0.14
BK 140425C00043000 C 04/25/14 43.0 0.00 0.14
BK 140425P00022000 P 04/25/14 22.0 0.00 0.09
BK 140425P00023000 P 04/25/14 23.0 0.00 0.13
BK 140425P00024000 P 04/25/14 24.0 0.00 0.13
BK 140425P00025000 P 04/25/14 25.0 0.00 0.05
BK 140425P00026000 P 04/25/14 26.0 0.00 0.05
BK 140425P00026500 P 04/25/14 26.5 0.00 0.05
BK 140425P00027000 P 04/25/14 27.0 0.00 0.05
BK 140425P00027500 P 04/25/14 27.5 0.00 0.05
BK 140425P00028000 P 04/25/14 28.0 0.00 0.05
BK 140425P00028500 P 04/25/14 28.5 0.00 0.02
BK 140425P00029000 P 04/25/14 29.0 0.00 0.02
BK 140425P00029500 P 04/25/14 29.5 0.00 0.04
BK 140425P00030000 P 04/25/14 30.0 0.02 0.07
BK 140425P00030500 P 04/25/14 30.5 0.04 0.11
BK 140425P00031000 P 04/25/14 31.0 0.05 0.11
BK 140425P00031500 P 04/25/14 31.5 0.07 0.14
BK 140425P00032000 P 04/25/14 32.0 0.12 0.17
BK 140425P00032500 P 04/25/14 32.5 0.19 0.24
BK 140425P00033000 P 04/25/14 33.0 0.33 0.36
BK 140425P00033500 P 04/25/14 33.5 0.51 0.56
BK 140425P00034000 P 04/25/14 34.0 0.78 0.83
BK 140425P00034500 P 04/25/14 34.5 1.05 1.26
BK 140425P00035000 P 04/25/14 35.0 1.45 1.66
BK 140425P00035500 P 04/25/14 35.5 1.89 2.20
BK 140425P00036000 P 04/25/14 36.0 2.36 2.70
BK 140425P00036500 P 04/25/14 36.5 2.84 3.25
BK 140425P00037000 P 04/25/14 37.0 3.30 3.75
BK 140425P00037500 P 04/25/14 37.5 3.70 4.50
BK 140425P00038000 P 04/25/14 38.0 4.20 5.00
BK 140425P00038500 P 04/25/14 38.5 4.70 5.60
BK 140425P00039000 P 04/25/14 39.0 5.20 6.15
BK 140425P00039500 P 04/25/14 39.5 5.75 6.45
BK 140425P00040000 P 04/25/14 40.0 4.95 8.15
BK 140425P00040500 P 04/25/14 40.5 6.80 7.25
BK 140425P00041000 P 04/25/14 41.0 6.40 8.25
BK 140425P00041500 P 04/25/14 41.5 7.00 9.55
BK 140425P00042000 P 04/25/14 42.0 7.60 9.70
BK 140425P00043000 P 04/25/14 43.0 8.00 11.30
BK 140502C00024000 C 05/02/14 24.0 9.20 9.90
BK 140502C00025000 C 05/02/14 25.0 8.20 8.95
BK 140502C00026000 C 05/02/14 26.0 7.20 8.05
BK 140502C00026500 C 05/02/14 26.5 6.70 7.50
BK 140502C00027000 C 05/02/14 27.0 6.20 7.00
BK 140502C00027500 C 05/02/14 27.5 5.70 6.50
BK 140502C00028000 C 05/02/14 28.0 5.20 6.05
BK 140502C00028500 C 05/02/14 28.5 4.75 5.50
BK 140502C00029000 C 05/02/14 29.0 4.25 4.90
BK 140502C00029500 C 05/02/14 29.5 3.75 4.40
BK 140502C00030000 C 05/02/14 30.0 3.25 3.95
BK 140502C00030500 C 05/02/14 30.5 2.80 3.45
BK 140502C00031000 C 05/02/14 31.0 2.31 2.94
BK 140502C00031500 C 05/02/14 31.5 1.93 2.46
BK 140502C00032000 C 05/02/14 32.0 1.64 1.99
BK 140502C00032500 C 05/02/14 32.5 1.41 1.57
BK 140502C00033000 C 05/02/14 33.0 1.02 1.12
BK 140502C00033500 C 05/02/14 33.5 0.71 0.78
BK 140502C00034000 C 05/02/14 34.0 0.47 0.51
BK 140502C00034500 C 05/02/14 34.5 0.29 0.34
BK 140502C00035000 C 05/02/14 35.0 0.17 0.22
BK 140502C00035500 C 05/02/14 35.5 0.10 0.15
BK 140502C00036000 C 05/02/14 36.0 0.02 0.09
BK 140502C00036500 C 05/02/14 36.5 0.01 0.11
BK 140502C00037000 C 05/02/14 37.0 0.00 0.17
BK 140502C00037500 C 05/02/14 37.5 0.00 0.16
BK 140502C00038000 C 05/02/14 38.0 0.00 0.19
BK 140502C00038500 C 05/02/14 38.5 0.00 0.19
BK 140502C00039000 C 05/02/14 39.0 0.00 0.19
BK 140502C00039500 C 05/02/14 39.5 0.00 0.19
BK 140502C00040000 C 05/02/14 40.0 0.00 0.19
BK 140502C00040500 C 05/02/14 40.5 0.00 0.19
BK 140502P00024000 P 05/02/14 24.0 0.00 0.20
BK 140502P00025000 P 05/02/14 25.0 0.00 0.21
BK 140502P00026000 P 05/02/14 26.0 0.00 0.22
BK 140502P00026500 P 05/02/14 26.5 0.00 0.16
BK 140502P00027000 P 05/02/14 27.0 0.00 0.15
BK 140502P00027500 P 05/02/14 27.5 0.00 0.22
BK 140502P00028000 P 05/02/14 28.0 0.00 0.22
BK 140502P00028500 P 05/02/14 28.5 0.01 0.25
BK 140502P00029000 P 05/02/14 29.0 0.01 0.24
BK 140502P00029500 P 05/02/14 29.5 0.03 0.15
BK 140502P00030000 P 05/02/14 30.0 0.05 0.19
BK 140502P00030500 P 05/02/14 30.5 0.09 0.15
BK 140502P00031000 P 05/02/14 31.0 0.11 0.17
BK 140502P00031500 P 05/02/14 31.5 0.15 0.21
BK 140502P00032000 P 05/02/14 32.0 0.21 0.25
BK 140502P00032500 P 05/02/14 32.5 0.29 0.34
BK 140502P00033000 P 05/02/14 33.0 0.42 0.47
BK 140502P00033500 P 05/02/14 33.5 0.60 0.66
BK 140502P00034000 P 05/02/14 34.0 0.86 0.91
BK 140502P00034500 P 05/02/14 34.5 1.15 1.32
BK 140502P00035000 P 05/02/14 35.0 1.53 1.82
BK 140502P00035500 P 05/02/14 35.5 1.92 2.52
BK 140502P00036000 P 05/02/14 36.0 2.38 2.75
BK 140502P00036500 P 05/02/14 36.5 2.82 3.25
BK 140502P00037000 P 05/02/14 37.0 3.30 3.95
BK 140502P00037500 P 05/02/14 37.5 3.80 4.45
BK 140502P00038000 P 05/02/14 38.0 4.30 4.95
BK 140502P00038500 P 05/02/14 38.5 4.40 5.45
BK 140502P00039000 P 05/02/14 39.0 5.00 6.00
BK 140502P00039500 P 05/02/14 39.5 5.40 6.50
BK 140502P00040000 P 05/02/14 40.0 5.80 7.75
BK 140502P00040500 P 05/02/14 40.5 6.05 8.75
BK 140509C00025000 C 05/09/14 25.0 8.20 8.95
BK 140509C00026000 C 05/09/14 26.0 7.20 7.90
BK 140509C00027000 C 05/09/14 27.0 6.20 7.05
BK 140509C00028000 C 05/09/14 28.0 5.20 6.00
BK 140509C00028500 C 05/09/14 28.5 4.75 5.50
BK 140509C00029000 C 05/09/14 29.0 4.25 4.95
BK 140509C00029500 C 05/09/14 29.5 3.75 4.45
BK 140509C00030000 C 05/09/14 30.0 3.30 3.90
BK 140509C00030500 C 05/09/14 30.5 2.81 3.45
BK 140509C00031000 C 05/09/14 31.0 2.40 2.93
BK 140509C00031500 C 05/09/14 31.5 2.07 2.47
BK 140509C00032000 C 05/09/14 32.0 1.81 2.01
BK 140509C00032500 C 05/09/14 32.5 1.46 1.57
BK 140509C00033000 C 05/09/14 33.0 1.09 1.19
BK 140509C00033500 C 05/09/14 33.5 0.78 0.87
BK 140509C00034000 C 05/09/14 34.0 0.54 0.61
BK 140509C00034500 C 05/09/14 34.5 0.36 0.42
BK 140509C00035000 C 05/09/14 35.0 0.22 0.28
BK 140509C00035500 C 05/09/14 35.5 0.14 0.20
BK 140509C00036000 C 05/09/14 36.0 0.07 0.11
BK 140509C00036500 C 05/09/14 36.5 0.02 0.10
BK 140509C00037000 C 05/09/14 37.0 0.01 0.07
BK 140509C00037500 C 05/09/14 37.5 0.00 0.17
BK 140509C00038000 C 05/09/14 38.0 0.00 0.24
BK 140509C00038500 C 05/09/14 38.5 0.00 0.24
BK 140509C00039000 C 05/09/14 39.0 0.00 0.23
BK 140509C00039500 C 05/09/14 39.5 0.00 0.23
BK 140509C00040000 C 05/09/14 40.0 0.00 0.23
BK 140509C00040500 C 05/09/14 40.5 0.00 0.23
BK 140509C00041000 C 05/09/14 41.0 0.00 0.22
BK 140509C00041500 C 05/09/14 41.5 0.00 0.23
BK 140509C00042000 C 05/09/14 42.0 0.00 0.22
BK 140509C00042500 C 05/09/14 42.5 0.00 0.22
BK 140509C00043000 C 05/09/14 43.0 0.00 0.22
BK 140509C00043500 C 05/09/14 43.5 0.00 0.22
BK 140509C00044000 C 05/09/14 44.0 0.00 0.22
BK 140509P00025000 P 05/09/14 25.0 0.00 0.25
BK 140509P00026000 P 05/09/14 26.0 0.00 0.20
BK 140509P00027000 P 05/09/14 27.0 0.01 0.15
BK 140509P00028000 P 05/09/14 28.0 0.01 0.22
BK 140509P00028500 P 05/09/14 28.5 0.03 0.24
BK 140509P00029000 P 05/09/14 29.0 0.04 0.21
BK 140509P00029500 P 05/09/14 29.5 0.05 0.15
BK 140509P00030000 P 05/09/14 30.0 0.08 0.17
BK 140509P00030500 P 05/09/14 30.5 0.12 0.16
BK 140509P00031000 P 05/09/14 31.0 0.14 0.18
BK 140509P00031500 P 05/09/14 31.5 0.19 0.24
BK 140509P00032000 P 05/09/14 32.0 0.24 0.31
BK 140509P00032500 P 05/09/14 32.5 0.34 0.40
BK 140509P00033000 P 05/09/14 33.0 0.48 0.54
BK 140509P00033500 P 05/09/14 33.5 0.67 0.75
BK 140509P00034000 P 05/09/14 34.0 0.95 0.99
BK 140509P00034500 P 05/09/14 34.5 1.23 1.62
BK 140509P00035000 P 05/09/14 35.0 1.57 1.76
BK 140509P00035500 P 05/09/14 35.5 1.97 2.25
BK 140509P00036000 P 05/09/14 36.0 2.41 2.98
BK 140509P00036500 P 05/09/14 36.5 2.83 3.25
BK 140509P00037000 P 05/09/14 37.0 3.30 3.75
BK 140509P00037500 P 05/09/14 37.5 3.80 4.45
BK 140509P00038000 P 05/09/14 38.0 4.30 4.95
BK 140509P00038500 P 05/09/14 38.5 4.80 5.45
BK 140509P00039000 P 05/09/14 39.0 5.20 6.00
BK 140509P00039500 P 05/09/14 39.5 5.70 6.50
BK 140509P00040000 P 05/09/14 40.0 6.15 7.00
BK 140509P00040500 P 05/09/14 40.5 6.20 8.20
BK 140509P00041000 P 05/09/14 41.0 6.80 9.15
BK 140509P00041500 P 05/09/14 41.5 6.60 9.70
BK 140509P00042000 P 05/09/14 42.0 7.90 9.55
BK 140509P00042500 P 05/09/14 42.5 8.25 10.75
BK 140509P00043000 P 05/09/14 43.0 7.80 11.30
BK 140509P00043500 P 05/09/14 43.5 8.45 11.80
BK 140509P00044000 P 05/09/14 44.0 8.85 11.05
BK 140517C00023000 C 05/17/14 23.0 8.85 12.40
BK 140517C00024000 C 05/17/14 24.0 8.95 10.40
BK 140517C00025000 C 05/17/14 25.0 8.20 9.45
BK 140517C00026000 C 05/17/14 26.0 7.10 8.55
BK 140517C00027000 C 05/17/14 27.0 6.20 7.00
BK 140517C00028000 C 05/17/14 28.0 5.20 5.95
BK 140517C00029000 C 05/17/14 29.0 4.25 4.90
BK 140517C00030000 C 05/17/14 30.0 3.75 3.90
BK 140517C00031000 C 05/17/14 31.0 2.67 2.92
BK 140517C00032000 C 05/17/14 32.0 1.91 2.01
BK 140517C00033000 C 05/17/14 33.0 1.18 1.24
BK 140517C00034000 C 05/17/14 34.0 0.63 0.67
BK 140517C00035000 C 05/17/14 35.0 0.28 0.32
BK 140517C00036000 C 05/17/14 36.0 0.10 0.12
BK 140517C00037000 C 05/17/14 37.0 0.02 0.06
BK 140517C00038000 C 05/17/14 38.0 0.00 0.07
BK 140517C00039000 C 05/17/14 39.0 0.00 0.13
BK 140517C00040000 C 05/17/14 40.0 0.00 0.06
BK 140517C00041000 C 05/17/14 41.0 0.00 0.08
BK 140517C00042000 C 05/17/14 42.0 0.00 0.07
BK 140517P00023000 P 05/17/14 23.0 0.00 0.05
BK 140517P00024000 P 05/17/14 24.0 0.00 0.06
BK 140517P00025000 P 05/17/14 25.0 0.00 0.07
BK 140517P00026000 P 05/17/14 26.0 0.01 0.07
BK 140517P00027000 P 05/17/14 27.0 0.01 0.09
BK 140517P00028000 P 05/17/14 28.0 0.02 0.13
BK 140517P00029000 P 05/17/14 29.0 0.05 0.10
BK 140517P00030000 P 05/17/14 30.0 0.08 0.12
BK 140517P00031000 P 05/17/14 31.0 0.15 0.18
BK 140517P00032000 P 05/17/14 32.0 0.30 0.34
BK 140517P00033000 P 05/17/14 33.0 0.57 0.61
BK 140517P00034000 P 05/17/14 34.0 1.02 1.06
BK 140517P00035000 P 05/17/14 35.0 1.61 1.78
BK 140517P00036000 P 05/17/14 36.0 2.42 2.76
BK 140517P00037000 P 05/17/14 37.0 3.30 3.75
BK 140517P00038000 P 05/17/14 38.0 4.30 4.95
BK 140517P00039000 P 05/17/14 39.0 5.10 6.00
BK 140517P00040000 P 05/17/14 40.0 6.00 7.50
BK 140517P00041000 P 05/17/14 41.0 7.05 8.60
BK 140517P00042000 P 05/17/14 42.0 7.40 10.20
BK 140523C00028000 C 05/23/14 28.0 5.20 5.90
BK 140523C00028500 C 05/23/14 28.5 4.75 5.40
BK 140523C00029000 C 05/23/14 29.0 4.30 4.90
BK 140523C00029500 C 05/23/14 29.5 3.80 4.45
BK 140523C00030000 C 05/23/14 30.0 3.30 3.95
BK 140523C00030500 C 05/23/14 30.5 2.85 3.45
BK 140523C00031000 C 05/23/14 31.0 2.39 2.99
BK 140523C00031500 C 05/23/14 31.5 2.15 2.54
BK 140523C00032000 C 05/23/14 32.0 1.69 2.13
BK 140523C00032500 C 05/23/14 32.5 1.57 1.74
BK 140523C00033000 C 05/23/14 33.0 1.23 1.34
BK 140523C00033500 C 05/23/14 33.5 0.94 1.02
BK 140523C00034000 C 05/23/14 34.0 0.68 0.74
BK 140523C00034500 C 05/23/14 34.5 0.49 0.55
BK 140523C00035000 C 05/23/14 35.0 0.34 0.39
BK 140523C00035500 C 05/23/14 35.5 0.22 0.28
BK 140523C00036000 C 05/23/14 36.0 0.14 0.20
BK 140523C00036500 C 05/23/14 36.5 0.09 0.15
BK 140523C00037000 C 05/23/14 37.0 0.03 0.13
BK 140523C00037500 C 05/23/14 37.5 0.01 0.13
BK 140523C00038000 C 05/23/14 38.0 0.01 0.09
BK 140523C00038500 C 05/23/14 38.5 0.00 0.17
BK 140523C00039000 C 05/23/14 39.0 0.00 0.25
BK 140523C00039500 C 05/23/14 39.5 0.00 0.25
BK 140523C00040000 C 05/23/14 40.0 0.00 0.25
BK 140523C00040500 C 05/23/14 40.5 0.00 0.25
BK 140523C00041000 C 05/23/14 41.0 0.00 0.24
BK 140523C00041500 C 05/23/14 41.5 0.00 0.25
BK 140523C00042000 C 05/23/14 42.0 0.00 0.25
BK 140523C00042500 C 05/23/14 42.5 0.00 0.25
BK 140523C00043000 C 05/23/14 43.0 0.00 0.25
BK 140523C00043500 C 05/23/14 43.5 0.00 0.25
BK 140523C00044000 C 05/23/14 44.0 0.00 0.25
BK 140523P00028000 P 05/23/14 28.0 0.03 0.25
BK 140523P00028500 P 05/23/14 28.5 0.03 0.25
BK 140523P00029000 P 05/23/14 29.0 0.06 0.17
BK 140523P00029500 P 05/23/14 29.5 0.03 0.25
BK 140523P00030000 P 05/23/14 30.0 0.14 0.21
BK 140523P00030500 P 05/23/14 30.5 0.18 0.24
BK 140523P00031000 P 05/23/14 31.0 0.23 0.26
BK 140523P00031500 P 05/23/14 31.5 0.28 0.34
BK 140523P00032000 P 05/23/14 32.0 0.37 0.42
BK 140523P00032500 P 05/23/14 32.5 0.48 0.54
BK 140523P00033000 P 05/23/14 33.0 0.62 0.69
BK 140523P00033500 P 05/23/14 33.5 0.82 0.88
BK 140523P00034000 P 05/23/14 34.0 1.05 1.14
BK 140523P00034500 P 05/23/14 34.5 1.33 1.44
BK 140523P00035000 P 05/23/14 35.0 1.67 2.16
BK 140523P00035500 P 05/23/14 35.5 2.04 2.64
BK 140523P00036000 P 05/23/14 36.0 2.45 2.99
BK 140523P00036500 P 05/23/14 36.5 2.90 3.50
BK 140523P00037000 P 05/23/14 37.0 3.35 4.00
BK 140523P00037500 P 05/23/14 37.5 3.85 4.45
BK 140523P00038000 P 05/23/14 38.0 4.30 4.95
BK 140523P00038500 P 05/23/14 38.5 4.80 5.45
BK 140523P00039000 P 05/23/14 39.0 5.30 6.00
BK 140523P00039500 P 05/23/14 39.5 5.80 6.45
BK 140523P00040000 P 05/23/14 40.0 6.15 6.95
BK 140523P00040500 P 05/23/14 40.5 6.55 7.50
BK 140523P00041000 P 05/23/14 41.0 7.15 8.20
BK 140523P00041500 P 05/23/14 41.5 7.60 8.85
BK 140523P00042000 P 05/23/14 42.0 8.15 9.30
BK 140523P00042500 P 05/23/14 42.5 8.55 9.50
BK 140523P00043000 P 05/23/14 43.0 7.80 11.25
BK 140523P00043500 P 05/23/14 43.5 8.40 11.80
BK 140523P00044000 P 05/23/14 44.0 8.85 11.15
BK 140530C00026500 C 05/30/14 26.5 6.70 7.65
BK 140530C00027000 C 05/30/14 27.0 6.20 7.05
BK 140530C00027500 C 05/30/14 27.5 5.70 6.55
BK 140530C00028000 C 05/30/14 28.0 5.20 6.00
BK 140530C00028500 C 05/30/14 28.5 4.75 5.55
BK 140530C00029000 C 05/30/14 29.0 4.30 4.95
BK 140530C00029500 C 05/30/14 29.5 3.80 4.50
BK 140530C00030000 C 05/30/14 30.0 3.35 4.00
BK 140530C00030500 C 05/30/14 30.5 2.90 3.50
BK 140530C00031000 C 05/30/14 31.0 2.43 3.05
BK 140530C00031500 C 05/30/14 31.5 2.15 2.59
BK 140530C00032000 C 05/30/14 32.0 1.71 2.16
BK 140530C00032500 C 05/30/14 32.5 1.62 1.77
BK 140530C00033000 C 05/30/14 33.0 1.29 1.41
BK 140530C00033500 C 05/30/14 33.5 1.00 1.08
BK 140530C00034000 C 05/30/14 34.0 0.75 0.82
BK 140530C00034500 C 05/30/14 34.5 0.55 0.61
BK 140530C00035000 C 05/30/14 35.0 0.39 0.46
BK 140530C00035500 C 05/30/14 35.5 0.27 0.33
BK 140530C00036000 C 05/30/14 36.0 0.18 0.25
BK 140530C00036500 C 05/30/14 36.5 0.12 0.19
BK 140530C00037000 C 05/30/14 37.0 0.05 0.18
BK 140530C00037500 C 05/30/14 37.5 0.02 0.25
BK 140530C00038000 C 05/30/14 38.0 0.00 0.11
BK 140530C00038500 C 05/30/14 38.5 0.00 0.17
BK 140530C00039000 C 05/30/14 39.0 0.00 0.17
BK 140530C00039500 C 05/30/14 39.5 0.00 0.10
BK 140530C00040000 C 05/30/14 40.0 0.00 0.10
BK 140530C00040500 C 05/30/14 40.5 0.00 0.25
BK 140530C00041000 C 05/30/14 41.0 0.00 0.24
BK 140530C00041500 C 05/30/14 41.5 0.00 0.25
BK 140530C00042000 C 05/30/14 42.0 0.00 0.25
BK 140530C00043000 C 05/30/14 43.0 0.00 0.25
BK 140530P00026500 P 05/30/14 26.5 0.01 0.15
BK 140530P00027000 P 05/30/14 27.0 0.01 0.15
BK 140530P00027500 P 05/30/14 27.5 0.03 0.15
BK 140530P00028000 P 05/30/14 28.0 0.02 0.25
BK 140530P00028500 P 05/30/14 28.5 0.06 0.17
BK 140530P00029000 P 05/30/14 29.0 0.04 0.24
BK 140530P00029500 P 05/30/14 29.5 0.11 0.18
BK 140530P00030000 P 05/30/14 30.0 0.14 0.22
BK 140530P00030500 P 05/30/14 30.5 0.17 0.24
BK 140530P00031000 P 05/30/14 31.0 0.24 0.31
BK 140530P00031500 P 05/30/14 31.5 0.31 0.37
BK 140530P00032000 P 05/30/14 32.0 0.40 0.46
BK 140530P00032500 P 05/30/14 32.5 0.52 0.58
BK 140530P00033000 P 05/30/14 33.0 0.67 0.74
BK 140530P00033500 P 05/30/14 33.5 0.88 0.95
BK 140530P00034000 P 05/30/14 34.0 1.11 1.20
BK 140530P00034500 P 05/30/14 34.5 1.39 1.49
BK 140530P00035000 P 05/30/14 35.0 1.72 1.94
BK 140530P00035500 P 05/30/14 35.5 2.09 2.65
BK 140530P00036000 P 05/30/14 36.0 2.49 2.70
BK 140530P00036500 P 05/30/14 36.5 2.93 3.55
BK 140530P00037000 P 05/30/14 37.0 3.35 4.00
BK 140530P00037500 P 05/30/14 37.5 3.85 4.45
BK 140530P00038000 P 05/30/14 38.0 4.25 4.95
BK 140530P00038500 P 05/30/14 38.5 4.75 5.45
BK 140530P00039000 P 05/30/14 39.0 5.25 6.00
BK 140530P00039500 P 05/30/14 39.5 5.70 6.50
BK 140530P00040000 P 05/30/14 40.0 6.20 6.95
BK 140530P00040500 P 05/30/14 40.5 6.60 7.45
BK 140530P00041000 P 05/30/14 41.0 5.95 9.10
BK 140530P00041500 P 05/30/14 41.5 6.80 9.45
BK 140530P00042000 P 05/30/14 42.0 6.85 10.20
BK 140530P00043000 P 05/30/14 43.0 7.80 9.90
BK 140621C00023000 C 06/21/14 23.0 8.90 12.40
BK 140621C00024000 C 06/21/14 24.0 7.95 11.40
BK 140621C00025000 C 06/21/14 25.0 8.20 9.05
BK 140621C00026000 C 06/21/14 26.0 7.20 7.90
BK 140621C00027000 C 06/21/14 27.0 6.20 6.90
BK 140621C00028000 C 06/21/14 28.0 5.20 5.95
BK 140621C00029000 C 06/21/14 29.0 4.35 4.95
BK 140621C00030000 C 06/21/14 30.0 3.80 3.95
BK 140621C00031000 C 06/21/14 31.0 2.95 3.05
BK 140621C00032000 C 06/21/14 32.0 2.16 2.23
BK 140621C00033000 C 06/21/14 33.0 1.49 1.55
BK 140621C00034000 C 06/21/14 34.0 0.95 0.98
BK 140621C00035000 C 06/21/14 35.0 0.56 0.60
BK 140621C00036000 C 06/21/14 36.0 0.29 0.32
BK 140621C00037000 C 06/21/14 37.0 0.14 0.18
BK 140621C00038000 C 06/21/14 38.0 0.06 0.09
BK 140621C00039000 C 06/21/14 39.0 0.01 0.07
BK 140621C00040000 C 06/21/14 40.0 0.00 0.04
BK 140621C00041000 C 06/21/14 41.0 0.00 0.04
BK 140621C00042000 C 06/21/14 42.0 0.00 0.07
BK 140621P00023000 P 06/21/14 23.0 0.01 0.07
BK 140621P00024000 P 06/21/14 24.0 0.02 0.07
BK 140621P00025000 P 06/21/14 25.0 0.02 0.12
BK 140621P00026000 P 06/21/14 26.0 0.05 0.09
BK 140621P00027000 P 06/21/14 27.0 0.05 0.13
BK 140621P00028000 P 06/21/14 28.0 0.08 0.11
BK 140621P00029000 P 06/21/14 29.0 0.12 0.16
BK 140621P00030000 P 06/21/14 30.0 0.21 0.24
BK 140621P00031000 P 06/21/14 31.0 0.33 0.36
BK 140621P00032000 P 06/21/14 32.0 0.54 0.58
BK 140621P00033000 P 06/21/14 33.0 0.86 0.90
BK 140621P00034000 P 06/21/14 34.0 1.33 1.36
BK 140621P00035000 P 06/21/14 35.0 1.90 1.98
BK 140621P00036000 P 06/21/14 36.0 2.60 2.73
BK 140621P00037000 P 06/21/14 37.0 3.40 4.05
BK 140621P00038000 P 06/21/14 38.0 4.35 5.00
BK 140621P00039000 P 06/21/14 39.0 5.25 6.00
BK 140621P00040000 P 06/21/14 40.0 6.25 7.00
BK 140621P00041000 P 06/21/14 41.0 7.10 8.00
BK 140621P00042000 P 06/21/14 42.0 8.00 9.60
BK 140920C00023000 C 09/20/14 23.0 9.10 12.35
BK 140920C00024000 C 09/20/14 24.0 8.90 10.25
BK 140920C00025000 C 09/20/14 25.0 8.25 8.90
BK 140920C00026000 C 09/20/14 26.0 7.25 8.05
BK 140920C00027000 C 09/20/14 27.0 6.30 6.95
BK 140920C00028000 C 09/20/14 28.0 5.60 6.05
BK 140920C00029000 C 09/20/14 29.0 4.70 5.15
BK 140920C00030000 C 09/20/14 30.0 3.90 4.30
BK 140920C00031000 C 09/20/14 31.0 3.20 3.55
BK 140920C00032000 C 09/20/14 32.0 2.65 2.80
BK 140920C00033000 C 09/20/14 33.0 2.06 2.17
BK 140920C00034000 C 09/20/14 34.0 1.54 1.61
BK 140920C00035000 C 09/20/14 35.0 1.10 1.20
BK 140920C00036000 C 09/20/14 36.0 0.77 0.86
BK 140920C00037000 C 09/20/14 37.0 0.51 0.60
BK 140920C00038000 C 09/20/14 38.0 0.32 0.42
BK 140920C00039000 C 09/20/14 39.0 0.19 0.30
BK 140920C00040000 C 09/20/14 40.0 0.10 0.25
BK 140920C00041000 C 09/20/14 41.0 0.05 0.22
BK 140920C00042000 C 09/20/14 42.0 0.03 0.21
BK 140920C00043000 C 09/20/14 43.0 0.02 0.23
BK 140920C00044000 C 09/20/14 44.0 0.01 0.21
BK 140920P00023000 P 09/20/14 23.0 0.06 0.20
BK 140920P00024000 P 09/20/14 24.0 0.01 0.19
BK 140920P00025000 P 09/20/14 25.0 0.13 0.25
BK 140920P00026000 P 09/20/14 26.0 0.18 0.31
BK 140920P00027000 P 09/20/14 27.0 0.25 0.36
BK 140920P00028000 P 09/20/14 28.0 0.35 0.45
BK 140920P00029000 P 09/20/14 29.0 0.48 0.58
BK 140920P00030000 P 09/20/14 30.0 0.66 0.74
BK 140920P00031000 P 09/20/14 31.0 0.88 0.96
BK 140920P00032000 P 09/20/14 32.0 1.18 1.26
BK 140920P00033000 P 09/20/14 33.0 1.57 1.65
BK 140920P00034000 P 09/20/14 34.0 2.07 2.12
BK 140920P00035000 P 09/20/14 35.0 2.60 2.70
BK 140920P00036000 P 09/20/14 36.0 3.25 3.65
BK 140920P00037000 P 09/20/14 37.0 3.95 4.50
BK 140920P00038000 P 09/20/14 38.0 4.80 5.35
BK 140920P00039000 P 09/20/14 39.0 5.65 6.35
BK 140920P00040000 P 09/20/14 40.0 6.55 7.30
BK 140920P00041000 P 09/20/14 41.0 7.40 8.25
BK 140920P00042000 P 09/20/14 42.0 8.40 9.20
BK 140920P00043000 P 09/20/14 43.0 8.35 10.20
BK 140920P00044000 P 09/20/14 44.0 10.15 11.30
BK 150117C00013000 C 01/17/15 13.0 20.15 22.30
BK 150117C00015000 C 01/17/15 15.0 18.15 20.30
BK 150117C00018000 C 01/17/15 18.0 13.95 17.20
BK 150117C00020000 C 01/17/15 20.0 13.45 14.20
BK 150117C00022000 C 01/17/15 22.0 10.05 12.20
BK 150117C00025000 C 01/17/15 25.0 8.30 9.00
BK 150117C00027000 C 01/17/15 27.0 6.75 7.20
BK 150117C00030000 C 01/17/15 30.0 4.60 4.75
BK 150117C00032000 C 01/17/15 32.0 3.25 3.40
BK 150117C00035000 C 01/17/15 35.0 1.77 1.85
BK 150117C00040000 C 01/17/15 40.0 0.46 0.53
BK 150117C00045000 C 01/17/15 45.0 0.08 0.15
BK 150117P00013000 P 01/17/15 13.0 0.01 0.13
BK 150117P00015000 P 01/17/15 15.0 0.05 0.14
BK 150117P00018000 P 01/17/15 18.0 0.06 0.14
BK 150117P00020000 P 01/17/15 20.0 0.10 0.18
BK 150117P00022000 P 01/17/15 22.0 0.19 0.26
BK 150117P00025000 P 01/17/15 25.0 0.38 0.46
BK 150117P00027000 P 01/17/15 27.0 0.60 0.68
BK 150117P00030000 P 01/17/15 30.0 1.22 1.28
BK 150117P00032000 P 01/17/15 32.0 1.88 1.95
BK 150117P00035000 P 01/17/15 35.0 3.30 3.45
BK 150117P00040000 P 01/17/15 40.0 7.00 7.40
BK 150117P00045000 P 01/17/15 45.0 11.55 12.65
BK 160115C00018000 C 01/15/16 18.0 13.35 17.85
BK 160115C00020000 C 01/15/16 20.0 11.40 15.40
BK 160115C00023000 C 01/15/16 23.0 10.05 11.45
BK 160115C00025000 C 01/15/16 25.0 8.55 9.55
BK 160115C00028000 C 01/15/16 28.0 6.30 7.30
BK 160115C00030000 C 01/15/16 30.0 5.05 6.05
BK 160115C00032000 C 01/15/16 32.0 4.00 4.80
BK 160115C00035000 C 01/15/16 35.0 2.65 3.40
BK 160115C00037000 C 01/15/16 37.0 2.00 2.74
BK 160115C00040000 C 01/15/16 40.0 1.25 1.75
BK 160115C00042000 C 01/15/16 42.0 0.87 1.37
BK 160115C00045000 C 01/15/16 45.0 0.46 0.96
BK 160115C00047000 C 01/15/16 47.0 0.45 0.74
BK 160115C00050000 C 01/15/16 50.0 0.10 0.58
BK 160115P00018000 P 01/15/16 18.0 0.16 0.64
BK 160115P00020000 P 01/15/16 20.0 0.33 0.82
BK 160115P00023000 P 01/15/16 23.0 0.74 1.15
BK 160115P00025000 P 01/15/16 25.0 1.11 1.61
BK 160115P00028000 P 01/15/16 28.0 1.91 2.41
BK 160115P00030000 P 01/15/16 30.0 2.50 3.25
BK 160115P00032000 P 01/15/16 32.0 3.35 4.15
BK 160115P00035000 P 01/15/16 35.0 5.00 5.55
BK 160115P00037000 P 01/15/16 37.0 6.15 7.15
BK 160115P00040000 P 01/15/16 40.0 8.35 9.30
BK 160115P00042000 P 01/15/16 42.0 9.95 10.95
BK 160115P00045000 P 01/15/16 45.0 12.20 13.80
BK 160115P00047000 P 01/15/16 47.0 14.10 15.60
BK 160115P00050000 P 01/15/16 50.0 16.90 18.45

OPRA data is delayed 15 minutes.