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 (2017-08-11)Premium Content

Bank Of New York Mellon Corporation (BK)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 170818C00041000 C 08/18/17 41.0 10.50 11.50
BK 170818C00042000 C 08/18/17 42.0 9.40 10.30
BK 170818C00043000 C 08/18/17 43.0 8.40 9.50
BK 170818C00044000 C 08/18/17 44.0 7.60 8.30
BK 170818C00045000 C 08/18/17 45.0 6.60 7.25
BK 170818C00045500 C 08/18/17 45.5 6.05 7.00
BK 170818C00046000 C 08/18/17 46.0 5.60 6.25
BK 170818C00046500 C 08/18/17 46.5 5.00 6.15
BK 170818C00047000 C 08/18/17 47.0 4.65 5.30
BK 170818C00047500 C 08/18/17 47.5 4.10 5.25
BK 170818C00048000 C 08/18/17 48.0 3.55 4.15
BK 170818C00048500 C 08/18/17 48.5 3.00 3.80
BK 170818C00049000 C 08/18/17 49.0 2.64 3.35
BK 170818C00049500 C 08/18/17 49.5 2.15 2.92
BK 170818C00050000 C 08/18/17 50.0 1.72 1.98
BK 170818C00050500 C 08/18/17 50.5 1.16 1.49
BK 170818C00051000 C 08/18/17 51.0 0.74 1.01
BK 170818C00051500 C 08/18/17 51.5 0.37 0.59
BK 170818C00052000 C 08/18/17 52.0 0.15 0.27
BK 170818C00052500 C 08/18/17 52.5 0.01 0.13
BK 170818C00053000 C 08/18/17 53.0 0.00 0.07
BK 170818C00053500 C 08/18/17 53.5 0.00 0.07
BK 170818C00054000 C 08/18/17 54.0 0.00 0.04
BK 170818C00054500 C 08/18/17 54.5 0.00 0.11
BK 170818C00055000 C 08/18/17 55.0 0.00 0.01
BK 170818C00055500 C 08/18/17 55.5 0.00 0.08
BK 170818C00056000 C 08/18/17 56.0 0.00 0.14
BK 170818C00056500 C 08/18/17 56.5 0.00 0.12
BK 170818C00057000 C 08/18/17 57.0 0.00 0.09
BK 170818C00057500 C 08/18/17 57.5 0.00 0.10
BK 170818C00058000 C 08/18/17 58.0 0.00 0.08
BK 170818C00058500 C 08/18/17 58.5 0.00 0.12
BK 170818C00059000 C 08/18/17 59.0 0.00 0.10
BK 170818C00060000 C 08/18/17 60.0 0.00 0.12
BK 170818C00065000 C 08/18/17 65.0 0.00 0.13
BK 170818C00070000 C 08/18/17 70.0 0.00 0.12
BK 170818C00075000 C 08/18/17 75.0 0.00 0.08
BK 170818P00041000 P 08/18/17 41.0 0.00 0.08
BK 170818P00042000 P 08/18/17 42.0 0.00 0.13
BK 170818P00043000 P 08/18/17 43.0 0.00 0.11
BK 170818P00044000 P 08/18/17 44.0 0.00 0.13
BK 170818P00045000 P 08/18/17 45.0 0.00 0.13
BK 170818P00045500 P 08/18/17 45.5 0.00 0.10
BK 170818P00046000 P 08/18/17 46.0 0.00 0.13
BK 170818P00046500 P 08/18/17 46.5 0.00 0.11
BK 170818P00047000 P 08/18/17 47.0 0.00 0.10
BK 170818P00047500 P 08/18/17 47.5 0.00 0.13
BK 170818P00048000 P 08/18/17 48.0 0.00 0.05
BK 170818P00048500 P 08/18/17 48.5 0.00 0.14
BK 170818P00049000 P 08/18/17 49.0 0.00 0.08
BK 170818P00049500 P 08/18/17 49.5 0.00 0.10
BK 170818P00050000 P 08/18/17 50.0 0.00 0.10
BK 170818P00050500 P 08/18/17 50.5 0.00 0.16
BK 170818P00051000 P 08/18/17 51.0 0.00 0.11
BK 170818P00051500 P 08/18/17 51.5 0.08 0.24
BK 170818P00052000 P 08/18/17 52.0 0.41 0.43
BK 170818P00052500 P 08/18/17 52.5 0.71 0.82
BK 170818P00053000 P 08/18/17 53.0 1.03 1.36
BK 170818P00053500 P 08/18/17 53.5 1.63 1.81
BK 170818P00054000 P 08/18/17 54.0 1.77 2.33
BK 170818P00054500 P 08/18/17 54.5 1.89 2.80
BK 170818P00055000 P 08/18/17 55.0 2.29 3.35
BK 170818P00055500 P 08/18/17 55.5 2.77 3.85
BK 170818P00056000 P 08/18/17 56.0 3.70 4.50
BK 170818P00056500 P 08/18/17 56.5 4.20 4.85
BK 170818P00057000 P 08/18/17 57.0 4.75 5.40
BK 170818P00057500 P 08/18/17 57.5 5.20 6.15
BK 170818P00058000 P 08/18/17 58.0 5.80 6.45
BK 170818P00058500 P 08/18/17 58.5 6.20 7.35
BK 170818P00059000 P 08/18/17 59.0 6.60 7.45
BK 170818P00060000 P 08/18/17 60.0 7.70 8.60
BK 170818P00065000 P 08/18/17 65.0 12.75 13.40
BK 170818P00070000 P 08/18/17 70.0 17.80 18.65
BK 170818P00075000 P 08/18/17 75.0 22.80 23.40
BK 170825C00045000 C 08/25/17 45.0 6.45 7.20
BK 170825C00045500 C 08/25/17 45.5 5.65 6.90
BK 170825C00046000 C 08/25/17 46.0 5.45 6.35
BK 170825C00046500 C 08/25/17 46.5 5.10 6.00
BK 170825C00047000 C 08/25/17 47.0 4.60 5.45
BK 170825C00047500 C 08/25/17 47.5 4.15 4.70
BK 170825C00048000 C 08/25/17 48.0 3.70 4.25
BK 170825C00048500 C 08/25/17 48.5 3.10 4.00
BK 170825C00049000 C 08/25/17 49.0 2.66 3.25
BK 170825C00049500 C 08/25/17 49.5 2.25 2.97
BK 170825C00050000 C 08/25/17 50.0 1.76 2.35
BK 170825C00050500 C 08/25/17 50.5 1.32 1.84
BK 170825C00051000 C 08/25/17 51.0 1.01 1.19
BK 170825C00051500 C 08/25/17 51.5 0.68 0.91
BK 170825C00052000 C 08/25/17 52.0 0.45 0.55
BK 170825C00052500 C 08/25/17 52.5 0.23 0.42
BK 170825C00053000 C 08/25/17 53.0 0.12 0.20
BK 170825C00053500 C 08/25/17 53.5 0.04 0.15
BK 170825C00054000 C 08/25/17 54.0 0.00 0.10
BK 170825C00054500 C 08/25/17 54.5 0.00 0.08
BK 170825C00055000 C 08/25/17 55.0 0.00 0.06
BK 170825C00055500 C 08/25/17 55.5 0.00 0.10
BK 170825C00056000 C 08/25/17 56.0 0.00 0.10
BK 170825C00056500 C 08/25/17 56.5 0.00 0.09
BK 170825C00057000 C 08/25/17 57.0 0.00 0.07
BK 170825C00057500 C 08/25/17 57.5 0.00 0.16
BK 170825C00058000 C 08/25/17 58.0 0.00 0.10
BK 170825C00058500 C 08/25/17 58.5 0.00 0.15
BK 170825C00059000 C 08/25/17 59.0 0.00 0.12
BK 170825C00060000 C 08/25/17 60.0 0.00 0.14
BK 170825C00061000 C 08/25/17 61.0 0.00 0.11
BK 170825C00065000 C 08/25/17 65.0 0.00 0.09
BK 170825C00070000 C 08/25/17 70.0 0.00 0.11
BK 170825C00075000 C 08/25/17 75.0 0.00 0.09
BK 170825C00080000 C 08/25/17 80.0 0.00 0.14
BK 170825P00045000 P 08/25/17 45.0 0.00 0.09
BK 170825P00045500 P 08/25/17 45.5 0.00 0.16
BK 170825P00046000 P 08/25/17 46.0 0.00 0.11
BK 170825P00046500 P 08/25/17 46.5 0.00 0.13
BK 170825P00047000 P 08/25/17 47.0 0.00 0.14
BK 170825P00047500 P 08/25/17 47.5 0.00 0.12
BK 170825P00048000 P 08/25/17 48.0 0.00 0.17
BK 170825P00048500 P 08/25/17 48.5 0.00 0.19
BK 170825P00049000 P 08/25/17 49.0 0.00 0.17
BK 170825P00049500 P 08/25/17 49.5 0.00 0.14
BK 170825P00050000 P 08/25/17 50.0 0.00 0.17
BK 170825P00050500 P 08/25/17 50.5 0.11 0.25
BK 170825P00051000 P 08/25/17 51.0 0.18 0.40
BK 170825P00051500 P 08/25/17 51.5 0.35 0.61
BK 170825P00052000 P 08/25/17 52.0 0.58 0.80
BK 170825P00052500 P 08/25/17 52.5 0.92 1.05
BK 170825P00053000 P 08/25/17 53.0 1.29 1.40
BK 170825P00053500 P 08/25/17 53.5 1.46 1.89
BK 170825P00054000 P 08/25/17 54.0 1.43 2.35
BK 170825P00054500 P 08/25/17 54.5 1.83 2.84
BK 170825P00055000 P 08/25/17 55.0 2.32 3.40
BK 170825P00055500 P 08/25/17 55.5 2.78 4.00
BK 170825P00056000 P 08/25/17 56.0 3.85 4.50
BK 170825P00056500 P 08/25/17 56.5 4.10 4.95
BK 170825P00057000 P 08/25/17 57.0 4.70 5.50
BK 170825P00057500 P 08/25/17 57.5 5.35 6.05
BK 170825P00058000 P 08/25/17 58.0 5.70 6.50
BK 170825P00058500 P 08/25/17 58.5 6.25 7.75
BK 170825P00059000 P 08/25/17 59.0 6.60 7.50
BK 170825P00060000 P 08/25/17 60.0 7.75 8.75
BK 170825P00061000 P 08/25/17 61.0 8.75 9.75
BK 170825P00065000 P 08/25/17 65.0 11.35 13.80
BK 170825P00070000 P 08/25/17 70.0 16.80 18.75
BK 170825P00075000 P 08/25/17 75.0 21.80 23.55
BK 170825P00080000 P 08/25/17 80.0 27.70 28.70
BK 170901C00044500 C 09/01/17 44.5 7.20 7.75
BK 170901C00045000 C 09/01/17 45.0 6.45 7.30
BK 170901C00045500 C 09/01/17 45.5 6.20 8.30
BK 170901C00046000 C 09/01/17 46.0 5.65 6.55
BK 170901C00046500 C 09/01/17 46.5 4.45 5.85
BK 170901C00047000 C 09/01/17 47.0 3.25 5.40
BK 170901C00047500 C 09/01/17 47.5 4.00 5.00
BK 170901C00048000 C 09/01/17 48.0 3.70 4.60
BK 170901C00048500 C 09/01/17 48.5 3.20 4.00
BK 170901C00049000 C 09/01/17 49.0 2.78 3.40
BK 170901C00049500 C 09/01/17 49.5 2.23 2.90
BK 170901C00050000 C 09/01/17 50.0 1.93 2.36
BK 170901C00050500 C 09/01/17 50.5 1.40 1.96
BK 170901C00051000 C 09/01/17 51.0 1.19 1.49
BK 170901C00051500 C 09/01/17 51.5 0.86 1.14
BK 170901C00052000 C 09/01/17 52.0 0.61 0.84
BK 170901C00052500 C 09/01/17 52.5 0.40 0.63
BK 170901C00053000 C 09/01/17 53.0 0.26 0.41
BK 170901C00053500 C 09/01/17 53.5 0.16 0.32
BK 170901C00054000 C 09/01/17 54.0 0.09 0.23
BK 170901C00054500 C 09/01/17 54.5 0.03 0.16
BK 170901C00055000 C 09/01/17 55.0 0.01 0.12
BK 170901C00055500 C 09/01/17 55.5 0.00 0.10
BK 170901C00056000 C 09/01/17 56.0 0.00 0.09
BK 170901C00056500 C 09/01/17 56.5 0.00 0.10
BK 170901C00057000 C 09/01/17 57.0 0.00 0.16
BK 170901C00057500 C 09/01/17 57.5 0.00 0.10
BK 170901C00058000 C 09/01/17 58.0 0.00 0.10
BK 170901C00058500 C 09/01/17 58.5 0.00 0.10
BK 170901C00059500 C 09/01/17 59.5 0.00 0.11
BK 170901C00060000 C 09/01/17 60.0 0.00 0.06
BK 170901C00061000 C 09/01/17 61.0 0.00 0.13
BK 170901P00044500 P 09/01/17 44.5 0.00 0.14
BK 170901P00045000 P 09/01/17 45.0 0.00 0.11
BK 170901P00045500 P 09/01/17 45.5 0.00 0.28
BK 170901P00046000 P 09/01/17 46.0 0.00 0.13
BK 170901P00046500 P 09/01/17 46.5 0.00 0.28
BK 170901P00047000 P 09/01/17 47.0 0.00 0.15
BK 170901P00047500 P 09/01/17 47.5 0.00 0.18
BK 170901P00048000 P 09/01/17 48.0 0.00 0.16
BK 170901P00048500 P 09/01/17 48.5 0.00 0.31
BK 170901P00049000 P 09/01/17 49.0 0.07 0.22
BK 170901P00049500 P 09/01/17 49.5 0.09 0.27
BK 170901P00050000 P 09/01/17 50.0 0.22 0.33
BK 170901P00050500 P 09/01/17 50.5 0.22 0.44
BK 170901P00051000 P 09/01/17 51.0 0.36 0.63
BK 170901P00051500 P 09/01/17 51.5 0.52 0.81
BK 170901P00052000 P 09/01/17 52.0 0.74 1.00
BK 170901P00052500 P 09/01/17 52.5 1.10 1.24
BK 170901P00053000 P 09/01/17 53.0 1.17 1.71
BK 170901P00053500 P 09/01/17 53.5 1.48 2.17
BK 170901P00054000 P 09/01/17 54.0 2.04 2.53
BK 170901P00054500 P 09/01/17 54.5 2.05 3.05
BK 170901P00055000 P 09/01/17 55.0 2.36 3.50
BK 170901P00055500 P 09/01/17 55.5 2.81 4.15
BK 170901P00056000 P 09/01/17 56.0 3.80 4.50
BK 170901P00056500 P 09/01/17 56.5 4.25 4.95
BK 170901P00057000 P 09/01/17 57.0 4.75 5.40
BK 170901P00057500 P 09/01/17 57.5 3.30 6.00
BK 170901P00058000 P 09/01/17 58.0 5.75 6.55
BK 170901P00058500 P 09/01/17 58.5 6.25 8.00
BK 170901P00059500 P 09/01/17 59.5 7.25 8.35
BK 170901P00060000 P 09/01/17 60.0 7.70 8.95
BK 170901P00061000 P 09/01/17 61.0 8.75 9.70
BK 170908C00045000 C 09/08/17 45.0 6.70 7.35
BK 170908C00046500 C 09/08/17 46.5 4.80 7.35
BK 170908C00047000 C 09/08/17 47.0 4.65 5.60
BK 170908C00047500 C 09/08/17 47.5 4.20 5.05
BK 170908C00048000 C 09/08/17 48.0 3.70 4.50
BK 170908C00048500 C 09/08/17 48.5 3.25 3.95
BK 170908C00049000 C 09/08/17 49.0 2.87 3.55
BK 170908C00049500 C 09/08/17 49.5 2.37 2.88
BK 170908C00050000 C 09/08/17 50.0 1.98 2.47
BK 170908C00050500 C 09/08/17 50.5 1.63 2.09
BK 170908C00051000 C 09/08/17 51.0 1.26 1.78
BK 170908C00051500 C 09/08/17 51.5 0.97 1.22
BK 170908C00052000 C 09/08/17 52.0 0.70 0.94
BK 170908C00052500 C 09/08/17 52.5 0.50 0.72
BK 170908C00053000 C 09/08/17 53.0 0.32 0.53
BK 170908C00053500 C 09/08/17 53.5 0.19 0.43
BK 170908C00054000 C 09/08/17 54.0 0.16 0.29
BK 170908C00054500 C 09/08/17 54.5 0.10 0.25
BK 170908C00055000 C 09/08/17 55.0 0.05 0.20
BK 170908C00055500 C 09/08/17 55.5 0.03 0.14
BK 170908C00056000 C 09/08/17 56.0 0.02 0.12
BK 170908C00056500 C 09/08/17 56.5 0.00 0.31
BK 170908C00057000 C 09/08/17 57.0 0.00 0.07
BK 170908C00057500 C 09/08/17 57.5 0.00 0.13
BK 170908C00058000 C 09/08/17 58.0 0.00 0.13
BK 170908C00058500 C 09/08/17 58.5 0.00 0.17
BK 170908C00059000 C 09/08/17 59.0 0.00 0.18
BK 170908C00059500 C 09/08/17 59.5 0.00 0.13
BK 170908C00060000 C 09/08/17 60.0 0.00 0.15
BK 170908C00060500 C 09/08/17 60.5 0.00 0.10
BK 170908C00065000 C 09/08/17 65.0 0.00 0.11
BK 170908P00045000 P 09/08/17 45.0 0.00 0.14
BK 170908P00046500 P 09/08/17 46.5 0.00 0.18
BK 170908P00047000 P 09/08/17 47.0 0.00 0.18
BK 170908P00047500 P 09/08/17 47.5 0.00 0.17
BK 170908P00048000 P 09/08/17 48.0 0.08 0.19
BK 170908P00048500 P 09/08/17 48.5 0.09 0.23
BK 170908P00049000 P 09/08/17 49.0 0.12 0.29
BK 170908P00049500 P 09/08/17 49.5 0.19 0.35
BK 170908P00050000 P 09/08/17 50.0 0.25 0.43
BK 170908P00050500 P 09/08/17 50.5 0.35 0.54
BK 170908P00051000 P 09/08/17 51.0 0.46 0.70
BK 170908P00051500 P 09/08/17 51.5 0.62 0.88
BK 170908P00052000 P 09/08/17 52.0 0.78 1.11
BK 170908P00052500 P 09/08/17 52.5 1.03 1.43
BK 170908P00053000 P 09/08/17 53.0 1.31 1.85
BK 170908P00053500 P 09/08/17 53.5 1.71 2.16
BK 170908P00054000 P 09/08/17 54.0 1.98 2.69
BK 170908P00054500 P 09/08/17 54.5 2.37 3.25
BK 170908P00055000 P 09/08/17 55.0 2.49 3.60
BK 170908P00055500 P 09/08/17 55.5 2.89 4.10
BK 170908P00056000 P 09/08/17 56.0 3.45 4.45
BK 170908P00056500 P 09/08/17 56.5 4.05 5.00
BK 170908P00057000 P 09/08/17 57.0 4.75 5.45
BK 170908P00057500 P 09/08/17 57.5 5.20 5.90
BK 170908P00058000 P 09/08/17 58.0 5.75 6.45
BK 170908P00058500 P 09/08/17 58.5 5.65 7.05
BK 170908P00059000 P 09/08/17 59.0 6.75 7.55
BK 170908P00059500 P 09/08/17 59.5 6.80 8.20
BK 170908P00060000 P 09/08/17 60.0 7.70 8.85
BK 170908P00060500 P 09/08/17 60.5 8.10 9.85
BK 170908P00065000 P 09/08/17 65.0 12.75 13.75
BK 170915C00025000 C 09/15/17 25.0 26.70 26.95
BK 170915C00026000 C 09/15/17 26.0 25.70 25.95
BK 170915C00027000 C 09/15/17 27.0 24.70 24.95
BK 170915C00028000 C 09/15/17 28.0 23.70 23.95
BK 170915C00029000 C 09/15/17 29.0 22.70 22.95
BK 170915C00030000 C 09/15/17 30.0 21.70 22.00
BK 170915C00031000 C 09/15/17 31.0 20.70 20.95
BK 170915C00032000 C 09/15/17 32.0 19.70 20.00
BK 170915C00033000 C 09/15/17 33.0 18.70 19.00
BK 170915C00034000 C 09/15/17 34.0 17.70 18.00
BK 170915C00035000 C 09/15/17 35.0 16.70 17.05
BK 170915C00036000 C 09/15/17 36.0 15.65 16.05
BK 170915C00037000 C 09/15/17 37.0 14.70 15.10
BK 170915C00038000 C 09/15/17 38.0 13.70 14.10
BK 170915C00039000 C 09/15/17 39.0 12.70 13.10
BK 170915C00040000 C 09/15/17 40.0 11.70 12.20
BK 170915C00041000 C 09/15/17 41.0 10.70 11.15
BK 170915C00042000 C 09/15/17 42.0 9.65 10.15
BK 170915C00043000 C 09/15/17 43.0 8.65 9.20
BK 170915C00044000 C 09/15/17 44.0 7.75 8.25
BK 170915C00045000 C 09/15/17 45.0 6.75 7.25
BK 170915C00046000 C 09/15/17 46.0 5.80 6.25
BK 170915C00047000 C 09/15/17 47.0 4.85 5.30
BK 170915C00048000 C 09/15/17 48.0 3.95 4.35
BK 170915C00049000 C 09/15/17 49.0 3.00 3.35
BK 170915C00050000 C 09/15/17 50.0 2.25 2.47
BK 170915C00055000 C 09/15/17 55.0 0.15 0.27
BK 170915C00060000 C 09/15/17 60.0 0.01 0.07
BK 170915C00065000 C 09/15/17 65.0 0.00 0.04
BK 170915P00025000 P 09/15/17 25.0 0.00 0.04
BK 170915P00026000 P 09/15/17 26.0 0.00 0.03
BK 170915P00027000 P 09/15/17 27.0 0.00 0.04
BK 170915P00028000 P 09/15/17 28.0 0.00 0.05
BK 170915P00029000 P 09/15/17 29.0 0.00 0.06
BK 170915P00030000 P 09/15/17 30.0 0.00 0.06
BK 170915P00031000 P 09/15/17 31.0 0.00 0.05
BK 170915P00032000 P 09/15/17 32.0 0.00 0.04
BK 170915P00033000 P 09/15/17 33.0 0.00 0.05
BK 170915P00034000 P 09/15/17 34.0 0.00 0.06
BK 170915P00035000 P 09/15/17 35.0 0.00 0.06
BK 170915P00036000 P 09/15/17 36.0 0.00 0.06
BK 170915P00037000 P 09/15/17 37.0 0.00 0.07
BK 170915P00038000 P 09/15/17 38.0 0.00 0.07
BK 170915P00039000 P 09/15/17 39.0 0.00 0.07
BK 170915P00040000 P 09/15/17 40.0 0.00 0.09
BK 170915P00041000 P 09/15/17 41.0 0.00 0.12
BK 170915P00042000 P 09/15/17 42.0 0.00 0.14
BK 170915P00043000 P 09/15/17 43.0 0.00 0.10
BK 170915P00044000 P 09/15/17 44.0 0.00 0.12
BK 170915P00045000 P 09/15/17 45.0 0.00 0.13
BK 170915P00046000 P 09/15/17 46.0 0.00 0.15
BK 170915P00047000 P 09/15/17 47.0 0.08 0.18
BK 170915P00048000 P 09/15/17 48.0 0.13 0.25
BK 170915P00049000 P 09/15/17 49.0 0.25 0.33
BK 170915P00050000 P 09/15/17 50.0 0.41 0.50
BK 170915P00055000 P 09/15/17 55.0 3.05 3.45
BK 170915P00060000 P 09/15/17 60.0 8.10 8.25
BK 170915P00065000 P 09/15/17 65.0 13.10 13.30
BK 170922C00045000 C 09/22/17 45.0 6.80 7.25
BK 170922C00046500 C 09/22/17 46.5 5.40 5.75
BK 170922C00047000 C 09/22/17 47.0 4.90 5.45
BK 170922C00047500 C 09/22/17 47.5 4.30 4.95
BK 170922C00048000 C 09/22/17 48.0 3.95 4.30
BK 170922C00048500 C 09/22/17 48.5 3.45 4.10
BK 170922C00049000 C 09/22/17 49.0 3.00 3.45
BK 170922C00049500 C 09/22/17 49.5 2.69 3.15
BK 170922C00050000 C 09/22/17 50.0 2.33 2.58
BK 170922C00050500 C 09/22/17 50.5 1.93 2.21
BK 170922C00051000 C 09/22/17 51.0 1.61 1.87
BK 170922C00051500 C 09/22/17 51.5 1.31 1.56
BK 170922C00052000 C 09/22/17 52.0 1.06 1.27
BK 170922C00052500 C 09/22/17 52.5 0.83 1.02
BK 170922C00053000 C 09/22/17 53.0 0.63 0.81
BK 170922C00053500 C 09/22/17 53.5 0.47 0.63
BK 170922C00054000 C 09/22/17 54.0 0.36 0.49
BK 170922C00054500 C 09/22/17 54.5 0.27 0.43
BK 170922C00055000 C 09/22/17 55.0 0.16 0.34
BK 170922C00055500 C 09/22/17 55.5 0.10 0.30
BK 170922C00056000 C 09/22/17 56.0 0.10 0.25
BK 170922C00056500 C 09/22/17 56.5 0.06 0.26
BK 170922C00057000 C 09/22/17 57.0 0.04 0.17
BK 170922C00057500 C 09/22/17 57.5 0.03 0.23
BK 170922C00058000 C 09/22/17 58.0 0.00 0.21
BK 170922C00058500 C 09/22/17 58.5 0.00 0.12
BK 170922C00059000 C 09/22/17 59.0 0.00 0.14
BK 170922C00059500 C 09/22/17 59.5 0.00 0.15
BK 170922C00060000 C 09/22/17 60.0 0.00 0.10
BK 170922C00060500 C 09/22/17 60.5 0.00 0.11
BK 170922P00045000 P 09/22/17 45.0 0.03 0.19
BK 170922P00046500 P 09/22/17 46.5 0.07 0.23
BK 170922P00047000 P 09/22/17 47.0 0.10 0.25
BK 170922P00047500 P 09/22/17 47.5 0.14 0.30
BK 170922P00048000 P 09/22/17 48.0 0.18 0.36
BK 170922P00048500 P 09/22/17 48.5 0.23 0.44
BK 170922P00049000 P 09/22/17 49.0 0.30 0.48
BK 170922P00049500 P 09/22/17 49.5 0.39 0.57
BK 170922P00050000 P 09/22/17 50.0 0.49 0.68
BK 170922P00050500 P 09/22/17 50.5 0.60 0.82
BK 170922P00051000 P 09/22/17 51.0 0.74 0.97
BK 170922P00051500 P 09/22/17 51.5 0.91 1.17
BK 170922P00052000 P 09/22/17 52.0 1.18 1.40
BK 170922P00052500 P 09/22/17 52.5 1.42 1.70
BK 170922P00053000 P 09/22/17 53.0 1.67 2.01
BK 170922P00053500 P 09/22/17 53.5 2.05 2.38
BK 170922P00054000 P 09/22/17 54.0 2.33 2.75
BK 170922P00054500 P 09/22/17 54.5 2.74 3.35
BK 170922P00055000 P 09/22/17 55.0 3.10 3.55
BK 170922P00055500 P 09/22/17 55.5 3.70 3.95
BK 170922P00056000 P 09/22/17 56.0 4.00 4.55
BK 170922P00056500 P 09/22/17 56.5 4.55 5.05
BK 170922P00057000 P 09/22/17 57.0 5.05 5.40
BK 170922P00057500 P 09/22/17 57.5 5.55 6.10
BK 170922P00058000 P 09/22/17 58.0 5.90 6.40
BK 170922P00058500 P 09/22/17 58.5 6.40 6.90
BK 170922P00059000 P 09/22/17 59.0 6.85 7.40
BK 170922P00059500 P 09/22/17 59.5 7.30 8.35
BK 170922P00060000 P 09/22/17 60.0 7.80 8.35
BK 170922P00060500 P 09/22/17 60.5 8.40 9.10
BK 170929C00045000 C 09/29/17 45.0 6.85 7.35
BK 170929C00047000 C 09/29/17 47.0 4.95 5.35
BK 170929C00047500 C 09/29/17 47.5 4.35 4.90
BK 170929C00048000 C 09/29/17 48.0 4.00 4.70
BK 170929C00048500 C 09/29/17 48.5 3.50 4.10
BK 170929C00049000 C 09/29/17 49.0 3.05 3.70
BK 170929C00049500 C 09/29/17 49.5 2.75 3.30
BK 170929C00050000 C 09/29/17 50.0 2.42 2.90
BK 170929C00050500 C 09/29/17 50.5 2.10 2.33
BK 170929C00051000 C 09/29/17 51.0 1.74 2.00
BK 170929C00051500 C 09/29/17 51.5 1.40 1.66
BK 170929C00052000 C 09/29/17 52.0 1.17 1.39
BK 170929C00052500 C 09/29/17 52.5 0.90 1.14
BK 170929C00053000 C 09/29/17 53.0 0.72 0.92
BK 170929C00053500 C 09/29/17 53.5 0.55 0.73
BK 170929C00054000 C 09/29/17 54.0 0.44 0.64
BK 170929C00054500 C 09/29/17 54.5 0.34 0.47
BK 170929C00055000 C 09/29/17 55.0 0.22 0.41
BK 170929C00055500 C 09/29/17 55.5 0.14 0.36
BK 170929C00056000 C 09/29/17 56.0 0.12 0.29
BK 170929C00056500 C 09/29/17 56.5 0.06 0.25
BK 170929C00057000 C 09/29/17 57.0 0.07 0.25
BK 170929C00057500 C 09/29/17 57.5 0.05 0.22
BK 170929C00058000 C 09/29/17 58.0 0.04 0.21
BK 170929C00058500 C 09/29/17 58.5 0.00 0.18
BK 170929C00059000 C 09/29/17 59.0 0.00 0.18
BK 170929C00059500 C 09/29/17 59.5 0.00 0.14
BK 170929C00060000 C 09/29/17 60.0 0.00 0.14
BK 170929C00060500 C 09/29/17 60.5 0.00 0.16
BK 170929C00061000 C 09/29/17 61.0 0.00 0.11
BK 170929P00045000 P 09/29/17 45.0 0.04 0.20
BK 170929P00047000 P 09/29/17 47.0 0.13 0.31
BK 170929P00047500 P 09/29/17 47.5 0.18 0.36
BK 170929P00048000 P 09/29/17 48.0 0.24 0.41
BK 170929P00048500 P 09/29/17 48.5 0.30 0.49
BK 170929P00049000 P 09/29/17 49.0 0.38 0.56
BK 170929P00049500 P 09/29/17 49.5 0.48 0.69
BK 170929P00050000 P 09/29/17 50.0 0.56 0.76
BK 170929P00050500 P 09/29/17 50.5 0.70 0.92
BK 170929P00051000 P 09/29/17 51.0 0.82 1.08
BK 170929P00051500 P 09/29/17 51.5 1.02 1.28
BK 170929P00052000 P 09/29/17 52.0 1.25 1.52
BK 170929P00052500 P 09/29/17 52.5 1.47 1.78
BK 170929P00053000 P 09/29/17 53.0 1.75 2.06
BK 170929P00053500 P 09/29/17 53.5 2.05 2.45
BK 170929P00054000 P 09/29/17 54.0 2.44 2.81
BK 170929P00054500 P 09/29/17 54.5 2.87 3.25
BK 170929P00055000 P 09/29/17 55.0 3.30 3.55
BK 170929P00055500 P 09/29/17 55.5 3.55 4.05
BK 170929P00056000 P 09/29/17 56.0 4.00 4.50
BK 170929P00056500 P 09/29/17 56.5 4.55 4.95
BK 170929P00057000 P 09/29/17 57.0 4.90 5.40
BK 170929P00057500 P 09/29/17 57.5 5.55 5.90
BK 170929P00058000 P 09/29/17 58.0 6.00 6.85
BK 170929P00058500 P 09/29/17 58.5 6.25 6.90
BK 170929P00059000 P 09/29/17 59.0 6.80 7.40
BK 170929P00059500 P 09/29/17 59.5 7.30 7.85
BK 170929P00060000 P 09/29/17 60.0 7.90 8.40
BK 170929P00060500 P 09/29/17 60.5 8.40 10.85
BK 170929P00061000 P 09/29/17 61.0 8.80 9.35
BK 171215C00029000 C 12/15/17 29.0 22.75 23.20
BK 171215C00030000 C 12/15/17 30.0 21.75 22.20
BK 171215C00031000 C 12/15/17 31.0 20.75 21.25
BK 171215C00032000 C 12/15/17 32.0 19.80 20.30
BK 171215C00033000 C 12/15/17 33.0 18.75 19.30
BK 171215C00034000 C 12/15/17 34.0 17.80 18.35
BK 171215C00035000 C 12/15/17 35.0 16.80 17.30
BK 171215C00036000 C 12/15/17 36.0 15.75 16.40
BK 171215C00037000 C 12/15/17 37.0 14.85 15.45
BK 171215C00038000 C 12/15/17 38.0 13.85 14.45
BK 171215C00039000 C 12/15/17 39.0 12.90 13.45
BK 171215C00040000 C 12/15/17 40.0 11.90 12.50
BK 171215C00041000 C 12/15/17 41.0 10.90 11.50
BK 171215C00042000 C 12/15/17 42.0 9.95 10.55
BK 171215C00043000 C 12/15/17 43.0 8.95 9.60
BK 171215C00044000 C 12/15/17 44.0 8.05 8.65
BK 171215C00045000 C 12/15/17 45.0 7.25 7.55
BK 171215C00046000 C 12/15/17 46.0 6.20 6.75
BK 171215C00047000 C 12/15/17 47.0 5.55 5.85
BK 171215C00048000 C 12/15/17 48.0 4.75 5.05
BK 171215C00049000 C 12/15/17 49.0 4.00 4.30
BK 171215C00050000 C 12/15/17 50.0 3.30 3.50
BK 171215C00055000 C 12/15/17 55.0 0.92 1.08
BK 171215C00060000 C 12/15/17 60.0 0.17 0.28
BK 171215C00065000 C 12/15/17 65.0 0.00 0.10
BK 171215C00070000 C 12/15/17 70.0 0.00 0.06
BK 171215P00029000 P 12/15/17 29.0 0.00 0.13
BK 171215P00030000 P 12/15/17 30.0 0.00 0.15
BK 171215P00031000 P 12/15/17 31.0 0.00 0.16
BK 171215P00032000 P 12/15/17 32.0 0.00 0.20
BK 171215P00033000 P 12/15/17 33.0 0.01 0.21
BK 171215P00034000 P 12/15/17 34.0 0.01 0.25
BK 171215P00035000 P 12/15/17 35.0 0.01 0.26
BK 171215P00036000 P 12/15/17 36.0 0.06 0.23
BK 171215P00037000 P 12/15/17 37.0 0.04 0.27
BK 171215P00038000 P 12/15/17 38.0 0.07 0.24
BK 171215P00039000 P 12/15/17 39.0 0.08 0.27
BK 171215P00040000 P 12/15/17 40.0 0.12 0.28
BK 171215P00041000 P 12/15/17 41.0 0.17 0.33
BK 171215P00042000 P 12/15/17 42.0 0.23 0.38
BK 171215P00043000 P 12/15/17 43.0 0.30 0.44
BK 171215P00044000 P 12/15/17 44.0 0.35 0.51
BK 171215P00045000 P 12/15/17 45.0 0.43 0.63
BK 171215P00046000 P 12/15/17 46.0 0.55 0.75
BK 171215P00047000 P 12/15/17 47.0 0.71 0.91
BK 171215P00048000 P 12/15/17 48.0 0.91 1.11
BK 171215P00049000 P 12/15/17 49.0 1.17 1.35
BK 171215P00050000 P 12/15/17 50.0 1.44 1.66
BK 171215P00055000 P 12/15/17 55.0 4.10 4.35
BK 171215P00060000 P 12/15/17 60.0 8.25 8.65
BK 171215P00065000 P 12/15/17 65.0 13.10 13.45
BK 171215P00070000 P 12/15/17 70.0 18.05 18.40
BK 180119C00018000 C 01/19/18 18.0 33.65 34.05
BK 180119C00020000 C 01/19/18 20.0 31.65 32.05
BK 180119C00023000 C 01/19/18 23.0 28.65 29.10
BK 180119C00025000 C 01/19/18 25.0 26.70 27.10
BK 180119C00026000 C 01/19/18 26.0 25.65 26.20
BK 180119C00027000 C 01/19/18 27.0 24.60 25.20
BK 180119C00028000 C 01/19/18 28.0 23.65 24.25
BK 180119C00029000 C 01/19/18 29.0 22.70 23.30
BK 180119C00030000 C 01/19/18 30.0 21.60 22.30
BK 180119C00031000 C 01/19/18 31.0 20.60 21.40
BK 180119C00032000 C 01/19/18 32.0 19.60 20.45
BK 180119C00033000 C 01/19/18 33.0 18.75 19.45
BK 180119C00034000 C 01/19/18 34.0 17.70 18.50
BK 180119C00035000 C 01/19/18 35.0 16.65 17.45
BK 180119C00036000 C 01/19/18 36.0 15.65 16.55
BK 180119C00037000 C 01/19/18 37.0 14.75 15.60
BK 180119C00038000 C 01/19/18 38.0 13.70 14.45
BK 180119C00039000 C 01/19/18 39.0 12.75 13.55
BK 180119C00040000 C 01/19/18 40.0 11.90 12.65
BK 180119C00041000 C 01/19/18 41.0 10.80 11.80
BK 180119C00042000 C 01/19/18 42.0 10.15 10.70
BK 180119C00043000 C 01/19/18 43.0 8.85 9.95
BK 180119C00044000 C 01/19/18 44.0 8.35 8.90
BK 180119C00045000 C 01/19/18 45.0 7.45 8.00
BK 180119C00046000 C 01/19/18 46.0 6.60 7.00
BK 180119C00047000 C 01/19/18 47.0 5.70 6.15
BK 180119C00048000 C 01/19/18 48.0 5.05 5.45
BK 180119C00049000 C 01/19/18 49.0 4.30 4.85
BK 180119C00050000 C 01/19/18 50.0 3.65 3.90
BK 180119C00055000 C 01/19/18 55.0 1.22 1.45
BK 180119C00060000 C 01/19/18 60.0 0.33 0.43
BK 180119C00065000 C 01/19/18 65.0 0.04 0.18
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 0.07
BK 180119P00023000 P 01/19/18 23.0 0.00 0.10
BK 180119P00025000 P 01/19/18 25.0 0.00 0.10
BK 180119P00026000 P 01/19/18 26.0 0.00 0.22
BK 180119P00027000 P 01/19/18 27.0 0.00 0.20
BK 180119P00028000 P 01/19/18 28.0 0.01 0.22
BK 180119P00029000 P 01/19/18 29.0 0.01 0.22
BK 180119P00030000 P 01/19/18 30.0 0.01 0.27
BK 180119P00031000 P 01/19/18 31.0 0.02 0.23
BK 180119P00032000 P 01/19/18 32.0 0.03 0.23
BK 180119P00033000 P 01/19/18 33.0 0.04 0.32
BK 180119P00034000 P 01/19/18 34.0 0.06 0.30
BK 180119P00035000 P 01/19/18 35.0 0.09 0.27
BK 180119P00036000 P 01/19/18 36.0 0.11 0.29
BK 180119P00037000 P 01/19/18 37.0 0.23 0.33
BK 180119P00038000 P 01/19/18 38.0 0.27 0.32
BK 180119P00039000 P 01/19/18 39.0 0.31 0.39
BK 180119P00040000 P 01/19/18 40.0 0.28 0.41
BK 180119P00041000 P 01/19/18 41.0 0.41 0.45
BK 180119P00042000 P 01/19/18 42.0 0.47 0.52
BK 180119P00043000 P 01/19/18 43.0 0.55 0.61
BK 180119P00044000 P 01/19/18 44.0 0.64 0.71
BK 180119P00045000 P 01/19/18 45.0 0.76 0.85
BK 180119P00046000 P 01/19/18 46.0 0.90 0.99
BK 180119P00047000 P 01/19/18 47.0 1.08 1.19
BK 180119P00048000 P 01/19/18 48.0 1.29 1.41
BK 180119P00049000 P 01/19/18 49.0 1.56 1.75
BK 180119P00050000 P 01/19/18 50.0 1.78 2.03
BK 180119P00055000 P 01/19/18 55.0 4.35 4.70
BK 180119P00060000 P 01/19/18 60.0 8.30 9.00
BK 180119P00065000 P 01/19/18 65.0 13.00 13.60
BK 180119P00070000 P 01/19/18 70.0 18.05 18.35
BK 180316C00030000 C 03/16/18 30.0 21.70 22.45
BK 180316C00035000 C 03/16/18 35.0 16.70 17.65
BK 180316C00040000 C 03/16/18 40.0 11.85 12.95
BK 180316C00045000 C 03/16/18 45.0 7.70 8.20
BK 180316C00050000 C 03/16/18 50.0 4.00 4.30
BK 180316C00055000 C 03/16/18 55.0 1.59 1.81
BK 180316C00060000 C 03/16/18 60.0 0.47 0.70
BK 180316C00065000 C 03/16/18 65.0 0.11 0.29
BK 180316C00070000 C 03/16/18 70.0 0.00 0.17
BK 180316C00075000 C 03/16/18 75.0 0.00 0.09
BK 180316C00080000 C 03/16/18 80.0 0.00 0.07
BK 180316P00030000 P 03/16/18 30.0 0.03 0.41
BK 180316P00035000 P 03/16/18 35.0 0.14 0.47
BK 180316P00040000 P 03/16/18 40.0 0.38 0.61
BK 180316P00045000 P 03/16/18 45.0 0.95 1.16
BK 180316P00050000 P 03/16/18 50.0 2.18 2.56
BK 180316P00055000 P 03/16/18 55.0 4.65 5.10
BK 180316P00060000 P 03/16/18 60.0 8.40 9.30
BK 180316P00065000 P 03/16/18 65.0 12.90 13.80
BK 180316P00070000 P 03/16/18 70.0 17.95 18.60
BK 180316P00075000 P 03/16/18 75.0 23.00 23.50
BK 180316P00080000 P 03/16/18 80.0 28.00 28.45
BK 180615C00025000 C 06/15/18 25.0 26.60 27.25
BK 180615C00028000 C 06/15/18 28.0 23.65 24.45
BK 180615C00030000 C 06/15/18 30.0 21.60 22.50
BK 180615C00033000 C 06/15/18 33.0 18.70 19.70
BK 180615C00035000 C 06/15/18 35.0 16.75 17.80
BK 180615C00038000 C 06/15/18 38.0 13.90 15.05
BK 180615C00040000 C 06/15/18 40.0 12.15 13.10
BK 180615C00043000 C 06/15/18 43.0 9.50 10.35
BK 180615C00045000 C 06/15/18 45.0 8.10 8.75
BK 180615C00047000 C 06/15/18 47.0 6.60 7.20
BK 180615C00050000 C 06/15/18 50.0 4.65 5.15
BK 180615C00055000 C 06/15/18 55.0 2.23 2.58
BK 180615C00060000 C 06/15/18 60.0 0.88 1.14
BK 180615C00065000 C 06/15/18 65.0 0.30 0.64
BK 180615C00070000 C 06/15/18 70.0 0.10 0.32
BK 180615P00025000 P 06/15/18 25.0 0.05 0.20
BK 180615P00028000 P 06/15/18 28.0 0.08 0.40
BK 180615P00030000 P 06/15/18 30.0 0.14 0.32
BK 180615P00033000 P 06/15/18 33.0 0.22 0.54
BK 180615P00035000 P 06/15/18 35.0 0.32 0.49
BK 180615P00038000 P 06/15/18 38.0 0.48 0.82
BK 180615P00040000 P 06/15/18 40.0 0.66 0.95
BK 180615P00043000 P 06/15/18 43.0 1.00 1.29
BK 180615P00045000 P 06/15/18 45.0 1.42 1.67
BK 180615P00047000 P 06/15/18 47.0 1.89 2.17
BK 180615P00050000 P 06/15/18 50.0 2.83 3.55
BK 180615P00055000 P 06/15/18 55.0 5.25 5.80
BK 180615P00060000 P 06/15/18 60.0 8.65 9.70
BK 180615P00065000 P 06/15/18 65.0 13.05 13.75
BK 180615P00070000 P 06/15/18 70.0 17.90 18.55
BK 190118C00023000 C 01/18/19 23.0 28.55 29.40
BK 190118C00025000 C 01/18/19 25.0 26.45 27.55
BK 190118C00028000 C 01/18/19 28.0 23.40 24.75
BK 190118C00030000 C 01/18/19 30.0 21.55 22.90
BK 190118C00033000 C 01/18/19 33.0 18.45 20.10
BK 190118C00035000 C 01/18/19 35.0 17.10 18.30
BK 190118C00038000 C 01/18/19 38.0 14.55 15.65
BK 190118C00040000 C 01/18/19 40.0 12.75 13.75
BK 190118C00043000 C 01/18/19 43.0 10.55 11.30
BK 190118C00045000 C 01/18/19 45.0 8.95 9.80
BK 190118C00047000 C 01/18/19 47.0 7.65 8.40
BK 190118C00050000 C 01/18/19 50.0 5.85 6.55
BK 190118C00055000 C 01/18/19 55.0 3.45 4.00
BK 190118C00060000 C 01/18/19 60.0 1.88 2.10
BK 190118C00065000 C 01/18/19 65.0 0.91 1.30
BK 190118C00070000 C 01/18/19 70.0 0.43 0.83
BK 190118C00075000 C 01/18/19 75.0 0.19 0.61
BK 190118P00023000 P 01/18/19 23.0 0.11 0.51
BK 190118P00025000 P 01/18/19 25.0 0.18 0.65
BK 190118P00028000 P 01/18/19 28.0 0.27 0.68
BK 190118P00030000 P 01/18/19 30.0 0.39 0.77
BK 190118P00033000 P 01/18/19 33.0 0.57 0.98
BK 190118P00035000 P 01/18/19 35.0 0.70 1.15
BK 190118P00038000 P 01/18/19 38.0 1.03 1.37
BK 190118P00040000 P 01/18/19 40.0 1.27 1.68
BK 190118P00043000 P 01/18/19 43.0 1.93 2.28
BK 190118P00045000 P 01/18/19 45.0 2.43 2.78
BK 190118P00047000 P 01/18/19 47.0 2.99 3.60
BK 190118P00050000 P 01/18/19 50.0 4.10 4.75
BK 190118P00055000 P 01/18/19 55.0 6.50 7.35
BK 190118P00060000 P 01/18/19 60.0 9.70 10.70
BK 190118P00065000 P 01/18/19 65.0 13.70 15.20
BK 190118P00070000 P 01/18/19 70.0 17.70 19.15
BK 190118P00075000 P 01/18/19 75.0 22.70 23.80

OPRA data is delayed 15 minutes.