Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bank Of New York Mellon Corporation (BK)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 171222C00044500 C Dec 22, 2017 44.5 9.30 10.30
BK 171222C00045000 C Dec 22, 2017 45.0 8.95 10.05
BK 171222C00045500 C Dec 22, 2017 45.5 8.55 9.95
BK 171222C00046000 C Dec 22, 2017 46.0 8.10 10.65
BK 171222C00046500 C Dec 22, 2017 46.5 7.65 9.55
BK 171222C00047000 C Dec 22, 2017 47.0 7.10 7.70
BK 171222C00047500 C Dec 22, 2017 47.5 6.60 7.25
BK 171222C00048000 C Dec 22, 2017 48.0 5.95 6.55
BK 171222C00048500 C Dec 22, 2017 48.5 5.65 6.05
BK 171222C00049000 C Dec 22, 2017 49.0 5.15 5.55
BK 171222C00049500 C Dec 22, 2017 49.5 4.50 5.25
BK 171222C00050000 C Dec 22, 2017 50.0 4.10 4.40
BK 171222C00050500 C Dec 22, 2017 50.5 3.55 3.95
BK 171222C00051000 C Dec 22, 2017 51.0 3.15 3.55
BK 171222C00051500 C Dec 22, 2017 51.5 2.63 3.10
BK 171222C00052000 C Dec 22, 2017 52.0 2.18 2.32
BK 171222C00052500 C Dec 22, 2017 52.5 1.69 2.15
BK 171222C00053000 C Dec 22, 2017 53.0 1.25 1.69
BK 171222C00053500 C Dec 22, 2017 53.5 0.86 1.24
BK 171222C00054000 C Dec 22, 2017 54.0 0.56 0.61
BK 171222C00054500 C Dec 22, 2017 54.5 0.31 0.36
BK 171222C00055000 C Dec 22, 2017 55.0 0.15 0.20
BK 171222C00055500 C Dec 22, 2017 55.5 0.06 0.12
BK 171222C00056000 C Dec 22, 2017 56.0 0.03 0.07
BK 171222C00056500 C Dec 22, 2017 56.5 0.00 0.05
BK 171222C00057000 C Dec 22, 2017 57.0 0.00 0.03
BK 171222C00057500 C Dec 22, 2017 57.5 0.00 0.03
BK 171222C00058000 C Dec 22, 2017 58.0 0.00 0.03
BK 171222C00058500 C Dec 22, 2017 58.5 0.00 0.03
BK 171222C00059000 C Dec 22, 2017 59.0 0.00 0.03
BK 171222C00059500 C Dec 22, 2017 59.5 0.00 0.03
BK 171222C00060000 C Dec 22, 2017 60.0 0.00 0.03
BK 171222C00060500 C Dec 22, 2017 60.5 0.00 0.03
BK 171222C00061000 C Dec 22, 2017 61.0 0.00 0.03
BK 171222C00061500 C Dec 22, 2017 61.5 0.00 0.03
BK 171222C00062000 C Dec 22, 2017 62.0 0.00 0.03
BK 171222C00062500 C Dec 22, 2017 62.5 0.00 0.03
BK 171222C00065000 C Dec 22, 2017 65.0 0.00 0.03
BK 171222C00070000 C Dec 22, 2017 70.0 0.00 0.03
BK 171222C00075000 C Dec 22, 2017 75.0 0.00 0.03
BK 171222C00080000 C Dec 22, 2017 80.0 0.00 0.03
BK 171222P00044500 P Dec 22, 2017 44.5 0.00 0.03
BK 171222P00045000 P Dec 22, 2017 45.0 0.00 0.03
BK 171222P00045500 P Dec 22, 2017 45.5 0.00 0.03
BK 171222P00046000 P Dec 22, 2017 46.0 0.00 0.03
BK 171222P00046500 P Dec 22, 2017 46.5 0.00 0.03
BK 171222P00047000 P Dec 22, 2017 47.0 0.00 0.03
BK 171222P00047500 P Dec 22, 2017 47.5 0.00 0.03
BK 171222P00048000 P Dec 22, 2017 48.0 0.00 0.03
BK 171222P00048500 P Dec 22, 2017 48.5 0.00 0.03
BK 171222P00049000 P Dec 22, 2017 49.0 0.00 0.03
BK 171222P00049500 P Dec 22, 2017 49.5 0.00 0.03
BK 171222P00050000 P Dec 22, 2017 50.0 0.00 0.03
BK 171222P00050500 P Dec 22, 2017 50.5 0.00 0.03
BK 171222P00051000 P Dec 22, 2017 51.0 0.00 0.03
BK 171222P00051500 P Dec 22, 2017 51.5 0.00 0.04
BK 171222P00052000 P Dec 22, 2017 52.0 0.00 0.07
BK 171222P00052500 P Dec 22, 2017 52.5 0.03 0.08
BK 171222P00053000 P Dec 22, 2017 53.0 0.08 0.13
BK 171222P00053500 P Dec 22, 2017 53.5 0.18 0.23
BK 171222P00054000 P Dec 22, 2017 54.0 0.35 0.39
BK 171222P00054500 P Dec 22, 2017 54.5 0.60 0.65
BK 171222P00055000 P Dec 22, 2017 55.0 0.93 1.00
BK 171222P00055500 P Dec 22, 2017 55.5 1.00 1.47
BK 171222P00056000 P Dec 22, 2017 56.0 1.45 1.93
BK 171222P00056500 P Dec 22, 2017 56.5 1.91 2.40
BK 171222P00057000 P Dec 22, 2017 57.0 2.35 2.94
BK 171222P00057500 P Dec 22, 2017 57.5 2.90 3.40
BK 171222P00058000 P Dec 22, 2017 58.0 3.55 4.00
BK 171222P00058500 P Dec 22, 2017 58.5 4.15 4.40
BK 171222P00059000 P Dec 22, 2017 59.0 4.55 4.90
BK 171222P00059500 P Dec 22, 2017 59.5 4.95 5.60
BK 171222P00060000 P Dec 22, 2017 60.0 5.50 6.30
BK 171222P00060500 P Dec 22, 2017 60.5 6.10 6.40
BK 171222P00061000 P Dec 22, 2017 61.0 6.45 6.90
BK 171222P00061500 P Dec 22, 2017 61.5 7.00 7.40
BK 171222P00062000 P Dec 22, 2017 62.0 7.55 8.10
BK 171222P00062500 P Dec 22, 2017 62.5 7.90 9.80
BK 171222P00065000 P Dec 22, 2017 65.0 10.55 10.90
BK 171222P00070000 P Dec 22, 2017 70.0 15.35 16.00
BK 171222P00075000 P Dec 22, 2017 75.0 20.10 21.30
BK 171222P00080000 P Dec 22, 2017 80.0 25.30 26.20
BK 171229C00044500 C Dec 29, 2017 44.5 9.45 10.35
BK 171229C00045000 C Dec 29, 2017 45.0 8.65 11.25
BK 171229C00045500 C Dec 29, 2017 45.5 8.55 11.15
BK 171229C00046000 C Dec 29, 2017 46.0 7.65 10.50
BK 171229C00046500 C Dec 29, 2017 46.5 7.65 8.60
BK 171229C00047000 C Dec 29, 2017 47.0 7.05 7.80
BK 171229C00047500 C Dec 29, 2017 47.5 6.65 6.85
BK 171229C00048000 C Dec 29, 2017 48.0 6.00 6.65
BK 171229C00048500 C Dec 29, 2017 48.5 5.60 6.35
BK 171229C00049000 C Dec 29, 2017 49.0 5.15 5.75
BK 171229C00049500 C Dec 29, 2017 49.5 4.55 5.45
BK 171229C00050000 C Dec 29, 2017 50.0 3.95 4.60
BK 171229C00050500 C Dec 29, 2017 50.5 3.20 4.00
BK 171229C00051000 C Dec 29, 2017 51.0 3.10 3.60
BK 171229C00051500 C Dec 29, 2017 51.5 2.74 2.85
BK 171229C00052000 C Dec 29, 2017 52.0 2.22 2.74
BK 171229C00052500 C Dec 29, 2017 52.5 1.81 2.28
BK 171229C00053000 C Dec 29, 2017 53.0 1.33 1.83
BK 171229C00053500 C Dec 29, 2017 53.5 1.04 1.10
BK 171229C00054000 C Dec 29, 2017 54.0 0.72 0.77
BK 171229C00054500 C Dec 29, 2017 54.5 0.46 0.51
BK 171229C00055000 C Dec 29, 2017 55.0 0.28 0.32
BK 171229C00055500 C Dec 29, 2017 55.5 0.16 0.20
BK 171229C00056000 C Dec 29, 2017 56.0 0.09 0.16
BK 171229C00056500 C Dec 29, 2017 56.5 0.05 0.09
BK 171229C00057000 C Dec 29, 2017 57.0 0.00 0.06
BK 171229C00057500 C Dec 29, 2017 57.5 0.00 0.06
BK 171229C00058000 C Dec 29, 2017 58.0 0.00 0.07
BK 171229C00058500 C Dec 29, 2017 58.5 0.00 0.11
BK 171229C00059500 C Dec 29, 2017 59.5 0.00 0.07
BK 171229C00060000 C Dec 29, 2017 60.0 0.00 0.03
BK 171229C00061000 C Dec 29, 2017 61.0 0.00 0.03
BK 171229P00044500 P Dec 29, 2017 44.5 0.00 0.08
BK 171229P00045000 P Dec 29, 2017 45.0 0.00 0.06
BK 171229P00045500 P Dec 29, 2017 45.5 0.00 0.09
BK 171229P00046000 P Dec 29, 2017 46.0 0.00 0.17
BK 171229P00046500 P Dec 29, 2017 46.5 0.00 0.08
BK 171229P00047000 P Dec 29, 2017 47.0 0.00 0.04
BK 171229P00047500 P Dec 29, 2017 47.5 0.00 0.08
BK 171229P00048000 P Dec 29, 2017 48.0 0.00 0.09
BK 171229P00048500 P Dec 29, 2017 48.5 0.00 0.10
BK 171229P00049000 P Dec 29, 2017 49.0 0.00 0.05
BK 171229P00049500 P Dec 29, 2017 49.5 0.00 0.08
BK 171229P00050000 P Dec 29, 2017 50.0 0.00 0.08
BK 171229P00050500 P Dec 29, 2017 50.5 0.00 0.06
BK 171229P00051000 P Dec 29, 2017 51.0 0.00 0.05
BK 171229P00051500 P Dec 29, 2017 51.5 0.00 0.09
BK 171229P00052000 P Dec 29, 2017 52.0 0.00 0.11
BK 171229P00052500 P Dec 29, 2017 52.5 0.10 0.15
BK 171229P00053000 P Dec 29, 2017 53.0 0.18 0.23
BK 171229P00053500 P Dec 29, 2017 53.5 0.31 0.37
BK 171229P00054000 P Dec 29, 2017 54.0 0.49 0.55
BK 171229P00054500 P Dec 29, 2017 54.5 0.74 0.79
BK 171229P00055000 P Dec 29, 2017 55.0 1.03 1.15
BK 171229P00055500 P Dec 29, 2017 55.5 1.12 1.58
BK 171229P00056000 P Dec 29, 2017 56.0 1.51 2.01
BK 171229P00056500 P Dec 29, 2017 56.5 1.91 2.47
BK 171229P00057000 P Dec 29, 2017 57.0 2.42 2.92
BK 171229P00057500 P Dec 29, 2017 57.5 2.84 3.60
BK 171229P00058000 P Dec 29, 2017 58.0 3.50 4.00
BK 171229P00058500 P Dec 29, 2017 58.5 3.95 4.45
BK 171229P00059500 P Dec 29, 2017 59.5 5.05 6.35
BK 171229P00060000 P Dec 29, 2017 60.0 5.35 6.55
BK 171229P00061000 P Dec 29, 2017 61.0 6.50 6.95
BK 180105C00045000 C Jan 05, 2018 45.0 7.75 10.15
BK 180105C00045500 C Jan 05, 2018 45.5 7.20 11.20
BK 180105C00046000 C Jan 05, 2018 46.0 7.05 10.70
BK 180105C00046500 C Jan 05, 2018 46.5 6.40 8.85
BK 180105C00047000 C Jan 05, 2018 47.0 6.95 8.05
BK 180105C00047500 C Jan 05, 2018 47.5 6.70 7.75
BK 180105C00048000 C Jan 05, 2018 48.0 6.20 6.75
BK 180105C00048500 C Jan 05, 2018 48.5 5.45 6.30
BK 180105C00049000 C Jan 05, 2018 49.0 5.05 6.10
BK 180105C00049500 C Jan 05, 2018 49.5 4.70 5.20
BK 180105C00050000 C Jan 05, 2018 50.0 2.52 4.65
BK 180105C00050500 C Jan 05, 2018 50.5 2.50 4.50
BK 180105C00051000 C Jan 05, 2018 51.0 3.25 3.75
BK 180105C00051500 C Jan 05, 2018 51.5 2.71 3.20
BK 180105C00052000 C Jan 05, 2018 52.0 2.30 2.84
BK 180105C00052500 C Jan 05, 2018 52.5 1.91 2.08
BK 180105C00053000 C Jan 05, 2018 53.0 1.49 1.70
BK 180105C00053500 C Jan 05, 2018 53.5 1.17 1.33
BK 180105C00054000 C Jan 05, 2018 54.0 0.86 1.03
BK 180105C00054500 C Jan 05, 2018 54.5 0.60 0.77
BK 180105C00055000 C Jan 05, 2018 55.0 0.40 0.56
BK 180105C00055500 C Jan 05, 2018 55.5 0.26 0.40
BK 180105C00056000 C Jan 05, 2018 56.0 0.15 0.27
BK 180105C00056500 C Jan 05, 2018 56.5 0.08 0.16
BK 180105C00057000 C Jan 05, 2018 57.0 0.00 0.11
BK 180105C00057500 C Jan 05, 2018 57.5 0.00 0.13
BK 180105C00058000 C Jan 05, 2018 58.0 0.00 0.07
BK 180105C00058500 C Jan 05, 2018 58.5 0.00 0.07
BK 180105C00059000 C Jan 05, 2018 59.0 0.00 0.05
BK 180105C00059500 C Jan 05, 2018 59.5 0.00 0.04
BK 180105C00060000 C Jan 05, 2018 60.0 0.00 0.04
BK 180105C00061000 C Jan 05, 2018 61.0 0.00 0.14
BK 180105C00062000 C Jan 05, 2018 62.0 0.00 0.03
BK 180105P00045000 P Jan 05, 2018 45.0 0.00 0.03
BK 180105P00045500 P Jan 05, 2018 45.5 0.00 0.08
BK 180105P00046000 P Jan 05, 2018 46.0 0.00 0.08
BK 180105P00046500 P Jan 05, 2018 46.5 0.00 0.03
BK 180105P00047000 P Jan 05, 2018 47.0 0.00 0.08
BK 180105P00047500 P Jan 05, 2018 47.5 0.00 0.14
BK 180105P00048000 P Jan 05, 2018 48.0 0.00 0.04
BK 180105P00048500 P Jan 05, 2018 48.5 0.00 0.08
BK 180105P00049000 P Jan 05, 2018 49.0 0.00 0.05
BK 180105P00049500 P Jan 05, 2018 49.5 0.00 0.06
BK 180105P00050000 P Jan 05, 2018 50.0 0.00 0.06
BK 180105P00050500 P Jan 05, 2018 50.5 0.00 0.12
BK 180105P00051000 P Jan 05, 2018 51.0 0.05 0.12
BK 180105P00051500 P Jan 05, 2018 51.5 0.07 0.17
BK 180105P00052000 P Jan 05, 2018 52.0 0.11 0.18
BK 180105P00052500 P Jan 05, 2018 52.5 0.17 0.28
BK 180105P00053000 P Jan 05, 2018 53.0 0.25 0.38
BK 180105P00053500 P Jan 05, 2018 53.5 0.37 0.51
BK 180105P00054000 P Jan 05, 2018 54.0 0.52 0.68
BK 180105P00054500 P Jan 05, 2018 54.5 0.76 0.94
BK 180105P00055000 P Jan 05, 2018 55.0 1.07 1.24
BK 180105P00055500 P Jan 05, 2018 55.5 1.25 1.66
BK 180105P00056000 P Jan 05, 2018 56.0 1.60 2.04
BK 180105P00056500 P Jan 05, 2018 56.5 1.83 2.51
BK 180105P00057000 P Jan 05, 2018 57.0 2.47 2.91
BK 180105P00057500 P Jan 05, 2018 57.5 2.37 3.55
BK 180105P00058000 P Jan 05, 2018 58.0 3.50 3.95
BK 180105P00058500 P Jan 05, 2018 58.5 4.00 4.45
BK 180105P00059000 P Jan 05, 2018 59.0 4.50 6.00
BK 180105P00059500 P Jan 05, 2018 59.5 4.95 5.40
BK 180105P00060000 P Jan 05, 2018 60.0 5.45 6.10
BK 180105P00061000 P Jan 05, 2018 61.0 6.50 7.10
BK 180105P00062000 P Jan 05, 2018 62.0 7.45 8.10
BK 180112C00047000 C Jan 12, 2018 47.0 6.55 7.80
BK 180112C00047500 C Jan 12, 2018 47.5 4.95 9.05
BK 180112C00048000 C Jan 12, 2018 48.0 6.15 6.75
BK 180112C00048500 C Jan 12, 2018 48.5 4.75 6.80
BK 180112C00049000 C Jan 12, 2018 49.0 4.30 6.60
BK 180112C00049500 C Jan 12, 2018 49.5 4.70 5.20
BK 180112C00050000 C Jan 12, 2018 50.0 4.25 5.15
BK 180112C00050500 C Jan 12, 2018 50.5 3.65 4.25
BK 180112C00051000 C Jan 12, 2018 51.0 3.30 3.55
BK 180112C00051500 C Jan 12, 2018 51.5 2.87 3.25
BK 180112C00052000 C Jan 12, 2018 52.0 2.41 2.94
BK 180112C00052500 C Jan 12, 2018 52.5 2.02 2.58
BK 180112C00053000 C Jan 12, 2018 53.0 1.68 2.05
BK 180112C00053500 C Jan 12, 2018 53.5 1.33 1.68
BK 180112C00054000 C Jan 12, 2018 54.0 1.03 1.35
BK 180112C00054500 C Jan 12, 2018 54.5 0.77 1.05
BK 180112C00055000 C Jan 12, 2018 55.0 0.57 0.79
BK 180112C00055500 C Jan 12, 2018 55.5 0.37 0.57
BK 180112C00056000 C Jan 12, 2018 56.0 0.27 0.43
BK 180112C00056500 C Jan 12, 2018 56.5 0.18 0.29
BK 180112C00057000 C Jan 12, 2018 57.0 0.10 0.19
BK 180112C00057500 C Jan 12, 2018 57.5 0.06 0.15
BK 180112C00058000 C Jan 12, 2018 58.0 0.00 0.10
BK 180112C00058500 C Jan 12, 2018 58.5 0.00 0.10
BK 180112C00059000 C Jan 12, 2018 59.0 0.00 0.06
BK 180112C00059500 C Jan 12, 2018 59.5 0.00 0.07
BK 180112C00060000 C Jan 12, 2018 60.0 0.00 0.09
BK 180112C00060500 C Jan 12, 2018 60.5 0.00 0.08
BK 180112C00061000 C Jan 12, 2018 61.0 0.00 0.08
BK 180112C00062000 C Jan 12, 2018 62.0 0.00 0.03
BK 180112P00047000 P Jan 12, 2018 47.0 0.00 0.12
BK 180112P00047500 P Jan 12, 2018 47.5 0.00 0.08
BK 180112P00048000 P Jan 12, 2018 48.0 0.00 0.10
BK 180112P00048500 P Jan 12, 2018 48.5 0.00 0.07
BK 180112P00049000 P Jan 12, 2018 49.0 0.00 0.09
BK 180112P00049500 P Jan 12, 2018 49.5 0.04 0.15
BK 180112P00050000 P Jan 12, 2018 50.0 0.00 0.11
BK 180112P00050500 P Jan 12, 2018 50.5 0.07 0.20
BK 180112P00051000 P Jan 12, 2018 51.0 0.09 0.19
BK 180112P00051500 P Jan 12, 2018 51.5 0.12 0.23
BK 180112P00052000 P Jan 12, 2018 52.0 0.20 0.30
BK 180112P00052500 P Jan 12, 2018 52.5 0.26 0.37
BK 180112P00053000 P Jan 12, 2018 53.0 0.35 0.50
BK 180112P00053500 P Jan 12, 2018 53.5 0.48 0.68
BK 180112P00054000 P Jan 12, 2018 54.0 0.66 0.87
BK 180112P00054500 P Jan 12, 2018 54.5 0.87 1.14
BK 180112P00055000 P Jan 12, 2018 55.0 1.15 1.40
BK 180112P00055500 P Jan 12, 2018 55.5 1.37 1.83
BK 180112P00056000 P Jan 12, 2018 56.0 1.70 2.10
BK 180112P00056500 P Jan 12, 2018 56.5 2.12 2.59
BK 180112P00057000 P Jan 12, 2018 57.0 1.12 3.15
BK 180112P00057500 P Jan 12, 2018 57.5 2.82 3.55
BK 180112P00058000 P Jan 12, 2018 58.0 3.50 4.10
BK 180112P00058500 P Jan 12, 2018 58.5 2.73 4.55
BK 180112P00059000 P Jan 12, 2018 59.0 4.30 5.10
BK 180112P00059500 P Jan 12, 2018 59.5 4.95 5.40
BK 180112P00060000 P Jan 12, 2018 60.0 5.45 6.05
BK 180112P00060500 P Jan 12, 2018 60.5 6.00 6.40
BK 180112P00061000 P Jan 12, 2018 61.0 6.30 7.05
BK 180112P00062000 P Jan 12, 2018 62.0 7.40 8.00
BK 180119C00018000 C Jan 19, 2018 18.0 36.00 36.40
BK 180119C00020000 C Jan 19, 2018 20.0 34.05 34.40
BK 180119C00023000 C Jan 19, 2018 23.0 31.10 31.45
BK 180119C00025000 C Jan 19, 2018 25.0 29.15 29.45
BK 180119C00026000 C Jan 19, 2018 26.0 28.15 28.45
BK 180119C00027000 C Jan 19, 2018 27.0 27.15 27.45
BK 180119C00028000 C Jan 19, 2018 28.0 26.15 26.40
BK 180119C00029000 C Jan 19, 2018 29.0 25.15 25.45
BK 180119C00030000 C Jan 19, 2018 30.0 24.15 24.40
BK 180119C00031000 C Jan 19, 2018 31.0 23.15 23.40
BK 180119C00032000 C Jan 19, 2018 32.0 22.15 22.40
BK 180119C00033000 C Jan 19, 2018 33.0 21.15 21.45
BK 180119C00034000 C Jan 19, 2018 34.0 20.15 20.40
BK 180119C00035000 C Jan 19, 2018 35.0 19.15 19.45
BK 180119C00036000 C Jan 19, 2018 36.0 18.15 18.45
BK 180119C00037000 C Jan 19, 2018 37.0 17.15 17.50
BK 180119C00038000 C Jan 19, 2018 38.0 16.15 16.55
BK 180119C00039000 C Jan 19, 2018 39.0 15.15 15.55
BK 180119C00040000 C Jan 19, 2018 40.0 14.15 14.60
BK 180119C00041000 C Jan 19, 2018 41.0 13.15 13.60
BK 180119C00042000 C Jan 19, 2018 42.0 12.15 12.65
BK 180119C00043000 C Jan 19, 2018 43.0 11.15 11.70
BK 180119C00044000 C Jan 19, 2018 44.0 10.20 10.60
BK 180119C00045000 C Jan 19, 2018 45.0 9.20 9.50
BK 180119C00046000 C Jan 19, 2018 46.0 8.25 8.65
BK 180119C00047000 C Jan 19, 2018 47.0 7.25 7.55
BK 180119C00048000 C Jan 19, 2018 48.0 6.25 6.65
BK 180119C00049000 C Jan 19, 2018 49.0 5.30 5.75
BK 180119C00050000 C Jan 19, 2018 50.0 4.40 4.80
BK 180119C00055000 C Jan 19, 2018 55.0 0.76 0.84
BK 180119C00060000 C Jan 19, 2018 60.0 0.00 0.06
BK 180119C00065000 C Jan 19, 2018 65.0 0.00 0.02
BK 180119C00070000 C Jan 19, 2018 70.0 0.00 0.03
BK 180119C00075000 C Jan 19, 2018 75.0 0.00 0.03
BK 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
BK 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
BK 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
BK 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
BK 180119P00026000 P Jan 19, 2018 26.0 0.00 0.03
BK 180119P00027000 P Jan 19, 2018 27.0 0.00 0.03
BK 180119P00028000 P Jan 19, 2018 28.0 0.00 0.03
BK 180119P00029000 P Jan 19, 2018 29.0 0.00 0.03
BK 180119P00030000 P Jan 19, 2018 30.0 0.00 0.03
BK 180119P00031000 P Jan 19, 2018 31.0 0.00 0.03
BK 180119P00032000 P Jan 19, 2018 32.0 0.00 0.03
BK 180119P00033000 P Jan 19, 2018 33.0 0.00 0.03
BK 180119P00034000 P Jan 19, 2018 34.0 0.00 0.03
BK 180119P00035000 P Jan 19, 2018 35.0 0.00 0.03
BK 180119P00036000 P Jan 19, 2018 36.0 0.00 0.03
BK 180119P00037000 P Jan 19, 2018 37.0 0.00 0.03
BK 180119P00038000 P Jan 19, 2018 38.0 0.00 0.01
BK 180119P00039000 P Jan 19, 2018 39.0 0.00 0.03
BK 180119P00040000 P Jan 19, 2018 40.0 0.00 0.03
BK 180119P00041000 P Jan 19, 2018 41.0 0.00 0.04
BK 180119P00042000 P Jan 19, 2018 42.0 0.00 0.07
BK 180119P00043000 P Jan 19, 2018 43.0 0.00 0.06
BK 180119P00044000 P Jan 19, 2018 44.0 0.00 0.07
BK 180119P00045000 P Jan 19, 2018 45.0 0.00 0.08
BK 180119P00046000 P Jan 19, 2018 46.0 0.00 0.09
BK 180119P00047000 P Jan 19, 2018 47.0 0.04 0.10
BK 180119P00048000 P Jan 19, 2018 48.0 0.02 0.12
BK 180119P00049000 P Jan 19, 2018 49.0 0.08 0.16
BK 180119P00050000 P Jan 19, 2018 50.0 0.15 0.21
BK 180119P00055000 P Jan 19, 2018 55.0 1.40 1.56
BK 180119P00060000 P Jan 19, 2018 60.0 5.70 5.90
BK 180119P00065000 P Jan 19, 2018 65.0 10.70 10.90
BK 180119P00070000 P Jan 19, 2018 70.0 15.70 15.90
BK 180119P00075000 P Jan 19, 2018 75.0 20.70 20.90
BK 180126C00045000 C Jan 26, 2018 45.0 7.30 11.80
BK 180126C00047000 C Jan 26, 2018 47.0 5.30 9.85
BK 180126C00047500 C Jan 26, 2018 47.5 4.60 9.30
BK 180126C00048000 C Jan 26, 2018 48.0 4.55 8.80
BK 180126C00048500 C Jan 26, 2018 48.5 3.95 8.30
BK 180126C00049000 C Jan 26, 2018 49.0 3.35 7.90
BK 180126C00049500 C Jan 26, 2018 49.5 2.61 7.00
BK 180126C00050000 C Jan 26, 2018 50.0 2.16 6.55
BK 180126C00050500 C Jan 26, 2018 50.5 1.85 6.30
BK 180126C00051000 C Jan 26, 2018 51.0 1.26 5.55
BK 180126C00051500 C Jan 26, 2018 51.5 0.91 5.15
BK 180126C00052000 C Jan 26, 2018 52.0 0.65 3.10
BK 180126C00052500 C Jan 26, 2018 52.5 2.30 2.83
BK 180126C00053000 C Jan 26, 2018 53.0 1.98 2.39
BK 180126C00053500 C Jan 26, 2018 53.5 1.66 1.92
BK 180126C00054000 C Jan 26, 2018 54.0 1.37 1.62
BK 180126C00054500 C Jan 26, 2018 54.5 1.11 1.35
BK 180126C00055000 C Jan 26, 2018 55.0 0.88 1.10
BK 180126C00055500 C Jan 26, 2018 55.5 0.67 0.89
BK 180126C00056000 C Jan 26, 2018 56.0 0.51 0.69
BK 180126C00056500 C Jan 26, 2018 56.5 0.39 0.54
BK 180126C00057000 C Jan 26, 2018 57.0 0.28 0.40
BK 180126C00057500 C Jan 26, 2018 57.5 0.20 0.31
BK 180126C00058000 C Jan 26, 2018 58.0 0.15 0.23
BK 180126C00058500 C Jan 26, 2018 58.5 0.09 0.18
BK 180126C00059000 C Jan 26, 2018 59.0 0.08 0.16
BK 180126C00059500 C Jan 26, 2018 59.5 0.07 0.11
BK 180126C00060000 C Jan 26, 2018 60.0 0.02 0.09
BK 180126C00060500 C Jan 26, 2018 60.5 0.00 0.20
BK 180126C00061000 C Jan 26, 2018 61.0 0.00 0.10
BK 180126C00062000 C Jan 26, 2018 62.0 0.00 0.06
BK 180126P00045000 P Jan 26, 2018 45.0 0.00 0.07
BK 180126P00047000 P Jan 26, 2018 47.0 0.05 0.11
BK 180126P00047500 P Jan 26, 2018 47.5 0.05 0.12
BK 180126P00048000 P Jan 26, 2018 48.0 0.07 0.17
BK 180126P00048500 P Jan 26, 2018 48.5 0.10 0.17
BK 180126P00049000 P Jan 26, 2018 49.0 0.12 0.19
BK 180126P00049500 P Jan 26, 2018 49.5 0.10 0.23
BK 180126P00050000 P Jan 26, 2018 50.0 0.19 0.27
BK 180126P00050500 P Jan 26, 2018 50.5 0.24 0.31
BK 180126P00051000 P Jan 26, 2018 51.0 0.31 0.39
BK 180126P00051500 P Jan 26, 2018 51.5 0.37 0.45
BK 180126P00052000 P Jan 26, 2018 52.0 0.44 0.56
BK 180126P00052500 P Jan 26, 2018 52.5 0.55 0.68
BK 180126P00053000 P Jan 26, 2018 53.0 0.65 0.81
BK 180126P00053500 P Jan 26, 2018 53.5 0.80 1.02
BK 180126P00054000 P Jan 26, 2018 54.0 0.99 1.18
BK 180126P00054500 P Jan 26, 2018 54.5 1.20 1.47
BK 180126P00055000 P Jan 26, 2018 55.0 1.44 1.74
BK 180126P00055500 P Jan 26, 2018 55.5 1.74 2.06
BK 180126P00056000 P Jan 26, 2018 56.0 2.02 2.95
BK 180126P00056500 P Jan 26, 2018 56.5 1.44 2.88
BK 180126P00057000 P Jan 26, 2018 57.0 0.56 4.80
BK 180126P00057500 P Jan 26, 2018 57.5 0.95 5.10
BK 180126P00058000 P Jan 26, 2018 58.0 1.41 5.55
BK 180126P00058500 P Jan 26, 2018 58.5 1.90 5.90
BK 180126P00059000 P Jan 26, 2018 59.0 2.30 6.45
BK 180126P00059500 P Jan 26, 2018 59.5 2.81 7.20
BK 180126P00060000 P Jan 26, 2018 60.0 3.65 7.85
BK 180126P00060500 P Jan 26, 2018 60.5 4.10 8.40
BK 180126P00061000 P Jan 26, 2018 61.0 4.60 8.75
BK 180126P00062000 P Jan 26, 2018 62.0 5.35 9.60
BK 180316C00030000 C Mar 16, 2018 30.0 24.15 24.45
BK 180316C00035000 C Mar 16, 2018 35.0 19.15 19.65
BK 180316C00040000 C Mar 16, 2018 40.0 14.10 14.75
BK 180316C00045000 C Mar 16, 2018 45.0 9.30 10.00
BK 180316C00050000 C Mar 16, 2018 50.0 4.75 5.15
BK 180316C00055000 C Mar 16, 2018 55.0 1.50 1.62
BK 180316C00060000 C Mar 16, 2018 60.0 0.22 0.30
BK 180316C00065000 C Mar 16, 2018 65.0 0.00 0.07
BK 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
BK 180316C00075000 C Mar 16, 2018 75.0 0.00 0.04
BK 180316C00080000 C Mar 16, 2018 80.0 0.00 0.04
BK 180316P00030000 P Mar 16, 2018 30.0 0.00 0.04
BK 180316P00035000 P Mar 16, 2018 35.0 0.00 0.12
BK 180316P00040000 P Mar 16, 2018 40.0 0.03 0.10
BK 180316P00045000 P Mar 16, 2018 45.0 0.13 0.21
BK 180316P00050000 P Mar 16, 2018 50.0 0.59 0.69
BK 180316P00055000 P Mar 16, 2018 55.0 2.12 2.36
BK 180316P00060000 P Mar 16, 2018 60.0 5.85 6.20
BK 180316P00065000 P Mar 16, 2018 65.0 10.60 11.05
BK 180316P00070000 P Mar 16, 2018 70.0 15.65 16.05
BK 180316P00075000 P Mar 16, 2018 75.0 20.65 21.00
BK 180316P00080000 P Mar 16, 2018 80.0 25.75 26.00
BK 180615C00025000 C Jun 15, 2018 25.0 29.10 29.45
BK 180615C00028000 C Jun 15, 2018 28.0 26.10 26.55
BK 180615C00030000 C Jun 15, 2018 30.0 24.10 24.65
BK 180615C00033000 C Jun 15, 2018 33.0 20.95 21.80
BK 180615C00035000 C Jun 15, 2018 35.0 18.95 19.85
BK 180615C00038000 C Jun 15, 2018 38.0 16.20 17.00
BK 180615C00040000 C Jun 15, 2018 40.0 14.25 15.15
BK 180615C00043000 C Jun 15, 2018 43.0 11.25 12.40
BK 180615C00045000 C Jun 15, 2018 45.0 9.40 10.35
BK 180615C00047000 C Jun 15, 2018 47.0 7.90 8.30
BK 180615C00050000 C Jun 15, 2018 50.0 5.50 5.70
BK 180615C00055000 C Jun 15, 2018 55.0 2.40 2.66
BK 180615C00060000 C Jun 15, 2018 60.0 0.73 0.92
BK 180615C00065000 C Jun 15, 2018 65.0 0.19 0.27
BK 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
BK 180615C00075000 C Jun 15, 2018 75.0 0.00 0.07
BK 180615C00080000 C Jun 15, 2018 80.0 0.00 0.06
BK 180615P00025000 P Jun 15, 2018 25.0 0.00 0.08
BK 180615P00028000 P Jun 15, 2018 28.0 0.00 0.10
BK 180615P00030000 P Jun 15, 2018 30.0 0.03 0.09
BK 180615P00033000 P Jun 15, 2018 33.0 0.00 0.17
BK 180615P00035000 P Jun 15, 2018 35.0 0.09 0.16
BK 180615P00038000 P Jun 15, 2018 38.0 0.16 0.22
BK 180615P00040000 P Jun 15, 2018 40.0 0.21 0.28
BK 180615P00043000 P Jun 15, 2018 43.0 0.35 0.42
BK 180615P00045000 P Jun 15, 2018 45.0 0.49 0.64
BK 180615P00047000 P Jun 15, 2018 47.0 0.72 0.82
BK 180615P00050000 P Jun 15, 2018 50.0 1.23 1.38
BK 180615P00055000 P Jun 15, 2018 55.0 3.00 3.30
BK 180615P00060000 P Jun 15, 2018 60.0 6.40 6.65
BK 180615P00065000 P Jun 15, 2018 65.0 10.50 11.25
BK 180615P00070000 P Jun 15, 2018 70.0 15.60 16.05
BK 180615P00075000 P Jun 15, 2018 75.0 20.70 21.00
BK 180615P00080000 P Jun 15, 2018 80.0 25.70 26.00
BK 190118C00023000 C Jan 18, 2019 23.0 31.00 31.70
BK 190118C00025000 C Jan 18, 2019 25.0 29.05 29.85
BK 190118C00028000 C Jan 18, 2019 28.0 26.00 27.00
BK 190118C00030000 C Jan 18, 2019 30.0 24.00 25.20
BK 190118C00033000 C Jan 18, 2019 33.0 20.95 22.50
BK 190118C00035000 C Jan 18, 2019 35.0 19.35 20.10
BK 190118C00038000 C Jan 18, 2019 38.0 16.00 17.55
BK 190118C00040000 C Jan 18, 2019 40.0 15.00 15.45
BK 190118C00043000 C Jan 18, 2019 43.0 12.30 12.75
BK 190118C00045000 C Jan 18, 2019 45.0 10.65 11.20
BK 190118C00047000 C Jan 18, 2019 47.0 9.15 9.65
BK 190118C00050000 C Jan 18, 2019 50.0 7.05 7.50
BK 190118C00055000 C Jan 18, 2019 55.0 4.20 4.50
BK 190118C00060000 C Jan 18, 2019 60.0 2.20 2.48
BK 190118C00065000 C Jan 18, 2019 65.0 1.02 1.20
BK 190118C00070000 C Jan 18, 2019 70.0 0.46 0.61
BK 190118C00075000 C Jan 18, 2019 75.0 0.19 0.29
BK 190118P00023000 P Jan 18, 2019 23.0 0.12 0.21
BK 190118P00025000 P Jan 18, 2019 25.0 0.16 0.25
BK 190118P00028000 P Jan 18, 2019 28.0 0.17 0.33
BK 190118P00030000 P Jan 18, 2019 30.0 0.27 0.38
BK 190118P00033000 P Jan 18, 2019 33.0 0.39 0.50
BK 190118P00035000 P Jan 18, 2019 35.0 0.49 0.61
BK 190118P00038000 P Jan 18, 2019 38.0 0.67 0.82
BK 190118P00040000 P Jan 18, 2019 40.0 0.91 1.02
BK 190118P00043000 P Jan 18, 2019 43.0 1.27 1.35
BK 190118P00045000 P Jan 18, 2019 45.0 1.61 1.66
BK 190118P00047000 P Jan 18, 2019 47.0 1.87 2.12
BK 190118P00050000 P Jan 18, 2019 50.0 2.88 2.95
BK 190118P00055000 P Jan 18, 2019 55.0 4.80 5.00
BK 190118P00060000 P Jan 18, 2019 60.0 7.60 7.95
BK 190118P00065000 P Jan 18, 2019 65.0 11.45 11.85
BK 190118P00070000 P Jan 18, 2019 70.0 15.30 16.60
BK 190118P00075000 P Jan 18, 2019 75.0 20.35 21.20
BK 200117C00030000 C Jan 17, 2020 30.0 23.45 25.85
BK 200117C00035000 C Jan 17, 2020 35.0 19.05 21.60
BK 200117C00040000 C Jan 17, 2020 40.0 14.95 17.15
BK 200117C00045000 C Jan 17, 2020 45.0 11.10 13.55
BK 200117C00050000 C Jan 17, 2020 50.0 8.35 10.00
BK 200117C00055000 C Jan 17, 2020 55.0 5.40 7.45
BK 200117C00060000 C Jan 17, 2020 60.0 3.65 5.00
BK 200117C00065000 C Jan 17, 2020 65.0 2.06 3.60
BK 200117C00070000 C Jan 17, 2020 70.0 1.09 2.43
BK 200117C00075000 C Jan 17, 2020 75.0 0.53 1.58
BK 200117C00080000 C Jan 17, 2020 80.0 0.51 1.36
BK 200117P00030000 P Jan 17, 2020 30.0 0.49 0.80
BK 200117P00035000 P Jan 17, 2020 35.0 0.93 1.43
BK 200117P00040000 P Jan 17, 2020 40.0 1.73 1.85
BK 200117P00045000 P Jan 17, 2020 45.0 2.37 3.25
BK 200117P00050000 P Jan 17, 2020 50.0 4.00 4.95
BK 200117P00055000 P Jan 17, 2020 55.0 6.10 7.30
BK 200117P00060000 P Jan 17, 2020 60.0 8.80 10.00
BK 200117P00065000 P Jan 17, 2020 65.0 12.10 13.50
BK 200117P00070000 P Jan 17, 2020 70.0 15.85 17.45
BK 200117P00075000 P Jan 17, 2020 75.0 20.10 22.45
BK 200117P00080000 P Jan 17, 2020 80.0 25.05 26.95
OPRA data is delayed 15 minutes.