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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BK 140425C00022000 C 04/25/14 22.0 11.40 12.80
BK 140425C00023000 C 04/25/14 23.0 10.40 11.90
BK 140425C00024000 C 04/25/14 24.0 8.10 11.60
BK 140425C00025000 C 04/25/14 25.0 8.50 9.40
BK 140425C00026000 C 04/25/14 26.0 7.45 8.50
BK 140425C00026500 C 04/25/14 26.5 6.95 7.90
BK 140425C00027000 C 04/25/14 27.0 6.40 7.40
BK 140425C00027500 C 04/25/14 27.5 5.95 6.90
BK 140425C00028000 C 04/25/14 28.0 5.45 6.40
BK 140425C00028500 C 04/25/14 28.5 4.95 5.90
BK 140425C00029000 C 04/25/14 29.0 4.45 5.45
BK 140425C00029500 C 04/25/14 29.5 3.95 4.95
BK 140425C00030000 C 04/25/14 30.0 3.45 4.45
BK 140425C00030500 C 04/25/14 30.5 3.00 3.90
BK 140425C00031000 C 04/25/14 31.0 2.54 3.40
BK 140425C00031500 C 04/25/14 31.5 2.05 2.88
BK 140425C00032000 C 04/25/14 32.0 1.57 2.40
BK 140425C00032500 C 04/25/14 32.5 1.06 1.55
BK 140425C00033000 C 04/25/14 33.0 0.60 0.76
BK 140425C00033500 C 04/25/14 33.5 0.20 0.26
BK 140425C00034000 C 04/25/14 34.0 0.03 0.07
BK 140425C00034500 C 04/25/14 34.5 0.00 0.03
BK 140425C00035000 C 04/25/14 35.0 0.00 0.03
BK 140425C00035500 C 04/25/14 35.5 0.00 0.05
BK 140425C00036000 C 04/25/14 36.0 0.00 0.05
BK 140425C00036500 C 04/25/14 36.5 0.00 0.05
BK 140425C00037000 C 04/25/14 37.0 0.00 0.05
BK 140425C00037500 C 04/25/14 37.5 0.00 0.05
BK 140425C00038000 C 04/25/14 38.0 0.00 0.05
BK 140425C00038500 C 04/25/14 38.5 0.00 0.05
BK 140425C00039000 C 04/25/14 39.0 0.00 0.05
BK 140425C00039500 C 04/25/14 39.5 0.00 0.05
BK 140425C00040000 C 04/25/14 40.0 0.00 0.05
BK 140425C00040500 C 04/25/14 40.5 0.00 0.05
BK 140425C00041000 C 04/25/14 41.0 0.00 0.17
BK 140425C00041500 C 04/25/14 41.5 0.00 0.17
BK 140425C00042000 C 04/25/14 42.0 0.00 0.17
BK 140425C00043000 C 04/25/14 43.0 0.00 0.17
BK 140425P00022000 P 04/25/14 22.0 0.00 0.16
BK 140425P00023000 P 04/25/14 23.0 0.00 0.17
BK 140425P00024000 P 04/25/14 24.0 0.00 0.17
BK 140425P00025000 P 04/25/14 25.0 0.00 0.18
BK 140425P00026000 P 04/25/14 26.0 0.00 0.18
BK 140425P00026500 P 04/25/14 26.5 0.00 0.15
BK 140425P00027000 P 04/25/14 27.0 0.00 0.15
BK 140425P00027500 P 04/25/14 27.5 0.00 0.15
BK 140425P00028000 P 04/25/14 28.0 0.00 0.15
BK 140425P00028500 P 04/25/14 28.5 0.00 0.15
BK 140425P00029000 P 04/25/14 29.0 0.00 0.15
BK 140425P00029500 P 04/25/14 29.5 0.00 0.15
BK 140425P00030000 P 04/25/14 30.0 0.00 0.15
BK 140425P00030500 P 04/25/14 30.5 0.00 0.15
BK 140425P00031000 P 04/25/14 31.0 0.00 0.09
BK 140425P00031500 P 04/25/14 31.5 0.00 0.09
BK 140425P00032000 P 04/25/14 32.0 0.00 0.03
BK 140425P00032500 P 04/25/14 32.5 0.00 0.03
BK 140425P00033000 P 04/25/14 33.0 0.02 0.06
BK 140425P00033500 P 04/25/14 33.5 0.11 0.16
BK 140425P00034000 P 04/25/14 34.0 0.40 0.49
BK 140425P00034500 P 04/25/14 34.5 0.64 0.96
BK 140425P00035000 P 04/25/14 35.0 0.89 1.46
BK 140425P00035500 P 04/25/14 35.5 1.17 1.98
BK 140425P00036000 P 04/25/14 36.0 1.65 2.48
BK 140425P00036500 P 04/25/14 36.5 2.13 2.98
BK 140425P00037000 P 04/25/14 37.0 2.61 3.50
BK 140425P00037500 P 04/25/14 37.5 3.05 4.05
BK 140425P00038000 P 04/25/14 38.0 3.55 4.55
BK 140425P00038500 P 04/25/14 38.5 4.05 5.05
BK 140425P00039000 P 04/25/14 39.0 4.55 5.55
BK 140425P00039500 P 04/25/14 39.5 5.10 6.05
BK 140425P00040000 P 04/25/14 40.0 5.55 6.55
BK 140425P00040500 P 04/25/14 40.5 6.05 7.10
BK 140425P00041000 P 04/25/14 41.0 6.55 7.55
BK 140425P00041500 P 04/25/14 41.5 7.05 8.10
BK 140425P00042000 P 04/25/14 42.0 7.55 8.60
BK 140425P00043000 P 04/25/14 43.0 8.55 9.50
BK 140502C00024000 C 05/02/14 24.0 8.10 11.60
BK 140502C00025000 C 05/02/14 25.0 8.50 9.45
BK 140502C00026000 C 05/02/14 26.0 7.55 7.85
BK 140502C00026500 C 05/02/14 26.5 7.05 7.95
BK 140502C00027000 C 05/02/14 27.0 6.55 7.45
BK 140502C00027500 C 05/02/14 27.5 6.05 6.95
BK 140502C00028000 C 05/02/14 28.0 5.55 6.45
BK 140502C00028500 C 05/02/14 28.5 5.05 5.95
BK 140502C00029000 C 05/02/14 29.0 4.55 5.40
BK 140502C00029500 C 05/02/14 29.5 4.05 4.90
BK 140502C00030000 C 05/02/14 30.0 3.55 4.40
BK 140502C00030500 C 05/02/14 30.5 3.05 3.90
BK 140502C00031000 C 05/02/14 31.0 2.60 3.15
BK 140502C00031500 C 05/02/14 31.5 2.09 2.56
BK 140502C00032000 C 05/02/14 32.0 1.62 1.87
BK 140502C00032500 C 05/02/14 32.5 1.17 1.31
BK 140502C00033000 C 05/02/14 33.0 0.77 0.83
BK 140502C00033500 C 05/02/14 33.5 0.45 0.48
BK 140502C00034000 C 05/02/14 34.0 0.21 0.25
BK 140502C00034500 C 05/02/14 34.5 0.09 0.12
BK 140502C00035000 C 05/02/14 35.0 0.03 0.08
BK 140502C00035500 C 05/02/14 35.5 0.03 0.05
BK 140502C00036000 C 05/02/14 36.0 0.00 0.05
BK 140502C00036500 C 05/02/14 36.5 0.00 0.05
BK 140502C00037000 C 05/02/14 37.0 0.00 0.05
BK 140502C00037500 C 05/02/14 37.5 0.00 0.05
BK 140502C00038000 C 05/02/14 38.0 0.00 0.05
BK 140502C00038500 C 05/02/14 38.5 0.00 0.05
BK 140502C00039000 C 05/02/14 39.0 0.00 0.05
BK 140502C00039500 C 05/02/14 39.5 0.00 0.05
BK 140502C00040000 C 05/02/14 40.0 0.00 0.05
BK 140502C00040500 C 05/02/14 40.5 0.00 0.05
BK 140502C00041000 C 05/02/14 41.0 0.00 0.17
BK 140502C00041500 C 05/02/14 41.5 0.00 0.17
BK 140502C00042000 C 05/02/14 42.0 0.00 0.17
BK 140502C00042500 C 05/02/14 42.5 0.00 0.17
BK 140502C00043000 C 05/02/14 43.0 0.00 0.17
BK 140502C00043500 C 05/02/14 43.5 0.00 0.17
BK 140502C00044000 C 05/02/14 44.0 0.00 0.17
BK 140502P00024000 P 05/02/14 24.0 0.00 0.15
BK 140502P00025000 P 05/02/14 25.0 0.00 0.15
BK 140502P00026000 P 05/02/14 26.0 0.00 0.17
BK 140502P00026500 P 05/02/14 26.5 0.00 0.18
BK 140502P00027000 P 05/02/14 27.0 0.00 0.18
BK 140502P00027500 P 05/02/14 27.5 0.00 0.18
BK 140502P00028000 P 05/02/14 28.0 0.00 0.18
BK 140502P00028500 P 05/02/14 28.5 0.00 0.15
BK 140502P00029000 P 05/02/14 29.0 0.00 0.15
BK 140502P00029500 P 05/02/14 29.5 0.00 0.19
BK 140502P00030000 P 05/02/14 30.0 0.00 0.15
BK 140502P00030500 P 05/02/14 30.5 0.00 0.17
BK 140502P00031000 P 05/02/14 31.0 0.00 0.15
BK 140502P00031500 P 05/02/14 31.5 0.00 0.15
BK 140502P00032000 P 05/02/14 32.0 0.01 0.15
BK 140502P00032500 P 05/02/14 32.5 0.08 0.12
BK 140502P00033000 P 05/02/14 33.0 0.17 0.20
BK 140502P00033500 P 05/02/14 33.5 0.34 0.36
BK 140502P00034000 P 05/02/14 34.0 0.60 0.64
BK 140502P00034500 P 05/02/14 34.5 0.94 1.02
BK 140502P00035000 P 05/02/14 35.0 1.00 1.49
BK 140502P00035500 P 05/02/14 35.5 1.22 1.97
BK 140502P00036000 P 05/02/14 36.0 1.67 2.47
BK 140502P00036500 P 05/02/14 36.5 2.13 2.96
BK 140502P00037000 P 05/02/14 37.0 2.65 3.50
BK 140502P00037500 P 05/02/14 37.5 3.15 4.05
BK 140502P00038000 P 05/02/14 38.0 3.60 4.50
BK 140502P00038500 P 05/02/14 38.5 4.05 5.00
BK 140502P00039000 P 05/02/14 39.0 4.60 5.50
BK 140502P00039500 P 05/02/14 39.5 5.10 6.05
BK 140502P00040000 P 05/02/14 40.0 5.60 6.55
BK 140502P00040500 P 05/02/14 40.5 6.05 7.10
BK 140502P00041000 P 05/02/14 41.0 6.60 7.45
BK 140502P00041500 P 05/02/14 41.5 7.10 7.95
BK 140502P00042000 P 05/02/14 42.0 7.60 8.45
BK 140502P00042500 P 05/02/14 42.5 8.10 8.95
BK 140502P00043000 P 05/02/14 43.0 8.60 9.45
BK 140502P00043500 P 05/02/14 43.5 9.10 9.95
BK 140502P00044000 P 05/02/14 44.0 9.60 10.45
BK 140509C00025000 C 05/09/14 25.0 8.55 9.45
BK 140509C00026000 C 05/09/14 26.0 7.55 8.45
BK 140509C00027000 C 05/09/14 27.0 6.55 7.45
BK 140509C00028000 C 05/09/14 28.0 5.55 6.45
BK 140509C00028500 C 05/09/14 28.5 5.05 5.95
BK 140509C00029000 C 05/09/14 29.0 4.60 5.45
BK 140509C00029500 C 05/09/14 29.5 4.05 4.45
BK 140509C00030000 C 05/09/14 30.0 3.60 4.15
BK 140509C00030500 C 05/09/14 30.5 3.10 3.65
BK 140509C00031000 C 05/09/14 31.0 2.62 2.86
BK 140509C00031500 C 05/09/14 31.5 2.12 2.36
BK 140509C00032000 C 05/09/14 32.0 1.66 1.86
BK 140509C00032500 C 05/09/14 32.5 1.25 1.37
BK 140509C00033000 C 05/09/14 33.0 0.86 0.93
BK 140509C00033500 C 05/09/14 33.5 0.55 0.61
BK 140509C00034000 C 05/09/14 34.0 0.32 0.36
BK 140509C00034500 C 05/09/14 34.5 0.17 0.20
BK 140509C00035000 C 05/09/14 35.0 0.08 0.12
BK 140509C00035500 C 05/09/14 35.5 0.03 0.09
BK 140509C00036000 C 05/09/14 36.0 0.03 0.06
BK 140509C00036500 C 05/09/14 36.5 0.00 0.05
BK 140509C00037000 C 05/09/14 37.0 0.00 0.05
BK 140509C00037500 C 05/09/14 37.5 0.00 0.05
BK 140509C00038000 C 05/09/14 38.0 0.00 0.05
BK 140509C00038500 C 05/09/14 38.5 0.00 0.05
BK 140509C00039000 C 05/09/14 39.0 0.00 0.05
BK 140509C00039500 C 05/09/14 39.5 0.00 0.05
BK 140509C00040000 C 05/09/14 40.0 0.00 0.05
BK 140509C00040500 C 05/09/14 40.5 0.00 0.05
BK 140509C00041000 C 05/09/14 41.0 0.00 0.22
BK 140509C00041500 C 05/09/14 41.5 0.00 0.19
BK 140509C00042000 C 05/09/14 42.0 0.00 0.19
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 0.20
BK 140509P00026000 P 05/09/14 26.0 0.00 0.22
BK 140509P00027000 P 05/09/14 27.0 0.00 0.20
BK 140509P00028000 P 05/09/14 28.0 0.00 0.23
BK 140509P00028500 P 05/09/14 28.5 0.00 0.23
BK 140509P00029000 P 05/09/14 29.0 0.00 0.24
BK 140509P00029500 P 05/09/14 29.5 0.01 0.18
BK 140509P00030000 P 05/09/14 30.0 0.01 0.25
BK 140509P00030500 P 05/09/14 30.5 0.01 0.15
BK 140509P00031000 P 05/09/14 31.0 0.02 0.15
BK 140509P00031500 P 05/09/14 31.5 0.03 0.15
BK 140509P00032000 P 05/09/14 32.0 0.09 0.14
BK 140509P00032500 P 05/09/14 32.5 0.15 0.20
BK 140509P00033000 P 05/09/14 33.0 0.27 0.30
BK 140509P00033500 P 05/09/14 33.5 0.45 0.48
BK 140509P00034000 P 05/09/14 34.0 0.71 0.75
BK 140509P00034500 P 05/09/14 34.5 1.03 1.11
BK 140509P00035000 P 05/09/14 35.0 1.15 1.54
BK 140509P00035500 P 05/09/14 35.5 1.42 1.99
BK 140509P00036000 P 05/09/14 36.0 1.67 2.49
BK 140509P00036500 P 05/09/14 36.5 2.13 2.99
BK 140509P00037000 P 05/09/14 37.0 2.65 3.50
BK 140509P00037500 P 05/09/14 37.5 3.15 4.00
BK 140509P00038000 P 05/09/14 38.0 3.60 4.55
BK 140509P00038500 P 05/09/14 38.5 4.00 5.00
BK 140509P00039000 P 05/09/14 39.0 4.60 5.55
BK 140509P00039500 P 05/09/14 39.5 5.00 6.20
BK 140509P00040000 P 05/09/14 40.0 5.50 6.60
BK 140509P00040500 P 05/09/14 40.5 6.00 7.15
BK 140509P00041000 P 05/09/14 41.0 6.50 7.60
BK 140509P00041500 P 05/09/14 41.5 7.00 8.15
BK 140509P00042000 P 05/09/14 42.0 7.50 8.65
BK 140509P00042500 P 05/09/14 42.5 8.00 9.10
BK 140509P00043000 P 05/09/14 43.0 8.35 9.70
BK 140509P00043500 P 05/09/14 43.5 8.80 10.65
BK 140509P00044000 P 05/09/14 44.0 8.80 11.90
BK 140517C00023000 C 05/17/14 23.0 9.80 11.60
BK 140517C00024000 C 05/17/14 24.0 8.95 10.45
BK 140517C00025000 C 05/17/14 25.0 8.55 9.45
BK 140517C00026000 C 05/17/14 26.0 7.55 8.45
BK 140517C00027000 C 05/17/14 27.0 6.55 7.45
BK 140517C00028000 C 05/17/14 28.0 5.55 6.45
BK 140517C00029000 C 05/17/14 29.0 4.55 5.40
BK 140517C00030000 C 05/17/14 30.0 3.60 4.00
BK 140517C00031000 C 05/17/14 31.0 2.62 2.88
BK 140517C00032000 C 05/17/14 32.0 1.75 1.82
BK 140517C00033000 C 05/17/14 33.0 0.98 1.03
BK 140517C00034000 C 05/17/14 34.0 0.42 0.46
BK 140517C00035000 C 05/17/14 35.0 0.14 0.16
BK 140517C00036000 C 05/17/14 36.0 0.03 0.08
BK 140517C00037000 C 05/17/14 37.0 0.00 0.05
BK 140517C00038000 C 05/17/14 38.0 0.00 0.05
BK 140517C00039000 C 05/17/14 39.0 0.00 0.05
BK 140517C00040000 C 05/17/14 40.0 0.00 0.05
BK 140517C00041000 C 05/17/14 41.0 0.00 0.04
BK 140517C00042000 C 05/17/14 42.0 0.00 0.03
BK 140517P00023000 P 05/17/14 23.0 0.00 0.03
BK 140517P00024000 P 05/17/14 24.0 0.00 0.04
BK 140517P00025000 P 05/17/14 25.0 0.00 0.06
BK 140517P00026000 P 05/17/14 26.0 0.00 0.07
BK 140517P00027000 P 05/17/14 27.0 0.00 0.07
BK 140517P00028000 P 05/17/14 28.0 0.00 0.14
BK 140517P00029000 P 05/17/14 29.0 0.01 0.15
BK 140517P00030000 P 05/17/14 30.0 0.01 0.08
BK 140517P00031000 P 05/17/14 31.0 0.06 0.15
BK 140517P00032000 P 05/17/14 32.0 0.16 0.19
BK 140517P00033000 P 05/17/14 33.0 0.38 0.40
BK 140517P00034000 P 05/17/14 34.0 0.80 0.84
BK 140517P00035000 P 05/17/14 35.0 1.51 1.57
BK 140517P00036000 P 05/17/14 36.0 2.03 2.50
BK 140517P00037000 P 05/17/14 37.0 2.65 3.50
BK 140517P00038000 P 05/17/14 38.0 3.60 4.50
BK 140517P00039000 P 05/17/14 39.0 4.60 5.50
BK 140517P00040000 P 05/17/14 40.0 5.50 6.80
BK 140517P00041000 P 05/17/14 41.0 6.55 7.55
BK 140517P00042000 P 05/17/14 42.0 7.50 8.55
BK 140523C00028000 C 05/23/14 28.0 5.60 6.45
BK 140523C00028500 C 05/23/14 28.5 5.10 5.95
BK 140523C00029000 C 05/23/14 29.0 4.60 5.45
BK 140523C00029500 C 05/23/14 29.5 4.10 4.95
BK 140523C00030000 C 05/23/14 30.0 3.65 4.20
BK 140523C00030500 C 05/23/14 30.5 3.15 3.70
BK 140523C00031000 C 05/23/14 31.0 2.68 3.40
BK 140523C00031500 C 05/23/14 31.5 2.22 2.91
BK 140523C00032000 C 05/23/14 32.0 1.79 2.25
BK 140523C00032500 C 05/23/14 32.5 1.38 1.70
BK 140523C00033000 C 05/23/14 33.0 1.04 1.12
BK 140523C00033500 C 05/23/14 33.5 0.73 0.80
BK 140523C00034000 C 05/23/14 34.0 0.49 0.55
BK 140523C00034500 C 05/23/14 34.5 0.31 0.36
BK 140523C00035000 C 05/23/14 35.0 0.19 0.23
BK 140523C00035500 C 05/23/14 35.5 0.11 0.15
BK 140523C00036000 C 05/23/14 36.0 0.06 0.09
BK 140523C00036500 C 05/23/14 36.5 0.03 0.09
BK 140523C00037000 C 05/23/14 37.0 0.01 0.11
BK 140523C00037500 C 05/23/14 37.5 0.00 0.25
BK 140523C00038000 C 05/23/14 38.0 0.00 0.18
BK 140523C00038500 C 05/23/14 38.5 0.00 0.25
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 0.25
BK 140523C00041500 C 05/23/14 41.5 0.00 0.24
BK 140523C00042000 C 05/23/14 42.0 0.00 0.24
BK 140523C00042500 C 05/23/14 42.5 0.00 0.25
BK 140523C00043000 C 05/23/14 43.0 0.00 0.24
BK 140523C00043500 C 05/23/14 43.5 0.00 0.24
BK 140523C00044000 C 05/23/14 44.0 0.00 0.24
BK 140523P00028000 P 05/23/14 28.0 0.01 0.25
BK 140523P00028500 P 05/23/14 28.5 0.01 0.25
BK 140523P00029000 P 05/23/14 29.0 0.02 0.25
BK 140523P00029500 P 05/23/14 29.5 0.03 0.16
BK 140523P00030000 P 05/23/14 30.0 0.03 0.16
BK 140523P00030500 P 05/23/14 30.5 0.04 0.15
BK 140523P00031000 P 05/23/14 31.0 0.05 0.15
BK 140523P00031500 P 05/23/14 31.5 0.13 0.20
BK 140523P00032000 P 05/23/14 32.0 0.19 0.25
BK 140523P00032500 P 05/23/14 32.5 0.31 0.34
BK 140523P00033000 P 05/23/14 33.0 0.43 0.48
BK 140523P00033500 P 05/23/14 33.5 0.62 0.66
BK 140523P00034000 P 05/23/14 34.0 0.85 0.93
BK 140523P00034500 P 05/23/14 34.5 1.16 1.24
BK 140523P00035000 P 05/23/14 35.0 1.50 1.66
BK 140523P00035500 P 05/23/14 35.5 1.51 2.08
BK 140523P00036000 P 05/23/14 36.0 1.77 2.52
BK 140523P00036500 P 05/23/14 36.5 2.18 3.00
BK 140523P00037000 P 05/23/14 37.0 2.65 3.50
BK 140523P00037500 P 05/23/14 37.5 3.15 4.00
BK 140523P00038000 P 05/23/14 38.0 3.65 4.50
BK 140523P00038500 P 05/23/14 38.5 4.15 5.00
BK 140523P00039000 P 05/23/14 39.0 4.65 5.55
BK 140523P00039500 P 05/23/14 39.5 5.10 6.05
BK 140523P00040000 P 05/23/14 40.0 5.60 6.55
BK 140523P00040500 P 05/23/14 40.5 6.05 7.00
BK 140523P00041000 P 05/23/14 41.0 6.55 7.55
BK 140523P00041500 P 05/23/14 41.5 7.05 8.05
BK 140523P00042000 P 05/23/14 42.0 7.55 8.55
BK 140523P00042500 P 05/23/14 42.5 8.05 9.05
BK 140523P00043000 P 05/23/14 43.0 8.50 9.55
BK 140523P00043500 P 05/23/14 43.5 9.10 10.05
BK 140523P00044000 P 05/23/14 44.0 8.40 11.85
BK 140530C00026500 C 05/30/14 26.5 7.10 7.95
BK 140530C00027000 C 05/30/14 27.0 6.65 7.45
BK 140530C00027500 C 05/30/14 27.5 6.15 6.95
BK 140530C00028000 C 05/30/14 28.0 5.60 6.45
BK 140530C00028500 C 05/30/14 28.5 5.15 5.90
BK 140530C00029000 C 05/30/14 29.0 4.65 5.40
BK 140530C00029500 C 05/30/14 29.5 4.15 4.60
BK 140530C00030000 C 05/30/14 30.0 3.65 4.20
BK 140530C00030500 C 05/30/14 30.5 3.20 3.65
BK 140530C00031000 C 05/30/14 31.0 2.73 3.35
BK 140530C00031500 C 05/30/14 31.5 2.30 2.83
BK 140530C00032000 C 05/30/14 32.0 1.86 2.27
BK 140530C00032500 C 05/30/14 32.5 1.46 1.92
BK 140530C00033000 C 05/30/14 33.0 1.11 1.21
BK 140530C00033500 C 05/30/14 33.5 0.80 0.90
BK 140530C00034000 C 05/30/14 34.0 0.56 0.61
BK 140530C00034500 C 05/30/14 34.5 0.37 0.43
BK 140530C00035000 C 05/30/14 35.0 0.24 0.28
BK 140530C00035500 C 05/30/14 35.5 0.15 0.19
BK 140530C00036000 C 05/30/14 36.0 0.09 0.16
BK 140530C00036500 C 05/30/14 36.5 0.05 0.11
BK 140530C00037000 C 05/30/14 37.0 0.03 0.11
BK 140530C00037500 C 05/30/14 37.5 0.01 0.20
BK 140530C00038000 C 05/30/14 38.0 0.00 0.18
BK 140530C00038500 C 05/30/14 38.5 0.00 0.25
BK 140530C00039000 C 05/30/14 39.0 0.00 0.25
BK 140530C00039500 C 05/30/14 39.5 0.00 0.25
BK 140530C00040000 C 05/30/14 40.0 0.00 0.25
BK 140530C00040500 C 05/30/14 40.5 0.00 0.25
BK 140530C00041000 C 05/30/14 41.0 0.00 0.25
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 140530C00042500 C 05/30/14 42.5 0.00 0.25
BK 140530C00043000 C 05/30/14 43.0 0.00 0.25
BK 140530P00026500 P 05/30/14 26.5 0.00 0.25
BK 140530P00027000 P 05/30/14 27.0 0.00 0.20
BK 140530P00027500 P 05/30/14 27.5 0.00 0.25
BK 140530P00028000 P 05/30/14 28.0 0.00 0.23
BK 140530P00028500 P 05/30/14 28.5 0.01 0.25
BK 140530P00029000 P 05/30/14 29.0 0.03 0.17
BK 140530P00029500 P 05/30/14 29.5 0.01 0.17
BK 140530P00030000 P 05/30/14 30.0 0.05 0.25
BK 140530P00030500 P 05/30/14 30.5 0.01 0.19
BK 140530P00031000 P 05/30/14 31.0 0.12 0.19
BK 140530P00031500 P 05/30/14 31.5 0.17 0.23
BK 140530P00032000 P 05/30/14 32.0 0.24 0.31
BK 140530P00032500 P 05/30/14 32.5 0.34 0.41
BK 140530P00033000 P 05/30/14 33.0 0.50 0.55
BK 140530P00033500 P 05/30/14 33.5 0.67 0.75
BK 140530P00034000 P 05/30/14 34.0 0.91 1.00
BK 140530P00034500 P 05/30/14 34.5 1.19 1.34
BK 140530P00035000 P 05/30/14 35.0 1.55 1.70
BK 140530P00035500 P 05/30/14 35.5 1.41 2.12
BK 140530P00036000 P 05/30/14 36.0 1.79 2.56
BK 140530P00036500 P 05/30/14 36.5 2.22 3.05
BK 140530P00037000 P 05/30/14 37.0 2.70 3.50
BK 140530P00037500 P 05/30/14 37.5 3.15 4.00
BK 140530P00038000 P 05/30/14 38.0 3.65 4.50
BK 140530P00038500 P 05/30/14 38.5 4.15 5.00
BK 140530P00039000 P 05/30/14 39.0 4.65 5.50
BK 140530P00039500 P 05/30/14 39.5 5.10 6.05
BK 140530P00040000 P 05/30/14 40.0 5.60 6.50
BK 140530P00040500 P 05/30/14 40.5 6.10 7.00
BK 140530P00041000 P 05/30/14 41.0 6.60 7.50
BK 140530P00041500 P 05/30/14 41.5 7.10 8.00
BK 140530P00042000 P 05/30/14 42.0 7.60 8.50
BK 140530P00042500 P 05/30/14 42.5 8.10 8.95
BK 140530P00043000 P 05/30/14 43.0 8.55 9.55
BK 140606C00027000 C 06/06/14 27.0 6.15 8.00
BK 140606C00027500 C 06/06/14 27.5 5.65 7.50
BK 140606C00028000 C 06/06/14 28.0 5.25 6.95
BK 140606C00028500 C 06/06/14 28.5 5.10 5.65
BK 140606C00029000 C 06/06/14 29.0 4.50 5.25
BK 140606C00029500 C 06/06/14 29.5 4.15 4.35
BK 140606C00030000 C 06/06/14 30.0 3.70 3.90
BK 140606C00030500 C 06/06/14 30.5 3.25 3.40
BK 140606C00031000 C 06/06/14 31.0 2.78 2.98
BK 140606C00031500 C 06/06/14 31.5 2.34 2.53
BK 140606C00032000 C 06/06/14 32.0 1.92 2.11
BK 140606C00032500 C 06/06/14 32.5 1.54 1.71
BK 140606C00033000 C 06/06/14 33.0 1.21 1.29
BK 140606C00033500 C 06/06/14 33.5 0.91 0.96
BK 140606C00034000 C 06/06/14 34.0 0.65 0.68
BK 140606C00034500 C 06/06/14 34.5 0.45 0.50
BK 140606C00035000 C 06/06/14 35.0 0.29 0.39
BK 140606C00035500 C 06/06/14 35.5 0.19 0.24
BK 140606C00036000 C 06/06/14 36.0 0.12 0.16
BK 140606C00036500 C 06/06/14 36.5 0.07 0.15
BK 140606C00037000 C 06/06/14 37.0 0.04 0.11
BK 140606C00037500 C 06/06/14 37.5 0.02 0.07
BK 140606C00038000 C 06/06/14 38.0 0.00 0.05
BK 140606C00038500 C 06/06/14 38.5 0.00 0.04
BK 140606C00039000 C 06/06/14 39.0 0.00 0.04
BK 140606C00039500 C 06/06/14 39.5 0.00 0.22
BK 140606C00040000 C 06/06/14 40.0 0.00 0.04
BK 140606C00040500 C 06/06/14 40.5 0.00 0.05
BK 140606C00041000 C 06/06/14 41.0 0.00 0.04
BK 140606C00041500 C 06/06/14 41.5 0.00 0.04
BK 140606C00042000 C 06/06/14 42.0 0.00 0.17
BK 140606C00042500 C 06/06/14 42.5 0.00 0.16
BK 140606C00043000 C 06/06/14 43.0 0.00 0.17
BK 140606P00027000 P 06/06/14 27.0 0.02 0.10
BK 140606P00027500 P 06/06/14 27.5 0.03 0.10
BK 140606P00028000 P 06/06/14 28.0 0.02 0.11
BK 140606P00028500 P 06/06/14 28.5 0.04 0.12
BK 140606P00029000 P 06/06/14 29.0 0.05 0.12
BK 140606P00029500 P 06/06/14 29.5 0.06 0.13
BK 140606P00030000 P 06/06/14 30.0 0.08 0.17
BK 140606P00030500 P 06/06/14 30.5 0.11 0.17
BK 140606P00031000 P 06/06/14 31.0 0.17 0.23
BK 140606P00031500 P 06/06/14 31.5 0.19 0.28
BK 140606P00032000 P 06/06/14 32.0 0.27 0.35
BK 140606P00032500 P 06/06/14 32.5 0.42 0.47
BK 140606P00033000 P 06/06/14 33.0 0.58 0.61
BK 140606P00033500 P 06/06/14 33.5 0.77 0.82
BK 140606P00034000 P 06/06/14 34.0 1.01 1.07
BK 140606P00034500 P 06/06/14 34.5 1.31 1.38
BK 140606P00035000 P 06/06/14 35.0 1.64 1.73
BK 140606P00035500 P 06/06/14 35.5 1.96 2.13
BK 140606P00036000 P 06/06/14 36.0 2.38 2.57
BK 140606P00036500 P 06/06/14 36.5 2.83 3.05
BK 140606P00037000 P 06/06/14 37.0 3.35 3.50
BK 140606P00037500 P 06/06/14 37.5 2.93 4.00
BK 140606P00038000 P 06/06/14 38.0 3.60 4.50
BK 140606P00038500 P 06/06/14 38.5 4.10 5.00
BK 140606P00039000 P 06/06/14 39.0 5.30 5.50
BK 140606P00039500 P 06/06/14 39.5 5.80 6.15
BK 140606P00040000 P 06/06/14 40.0 6.30 6.70
BK 140606P00040500 P 06/06/14 40.5 6.80 7.00
BK 140606P00041000 P 06/06/14 41.0 7.30 7.45
BK 140606P00041500 P 06/06/14 41.5 7.80 7.95
BK 140606P00042000 P 06/06/14 42.0 6.85 9.85
BK 140606P00042500 P 06/06/14 42.5 6.55 10.35
BK 140606P00043000 P 06/06/14 43.0 7.10 10.85
BK 140621C00023000 C 06/21/14 23.0 10.55 11.60
BK 140621C00024000 C 06/21/14 24.0 8.90 10.45
BK 140621C00025000 C 06/21/14 25.0 8.60 9.45
BK 140621C00026000 C 06/21/14 26.0 7.60 8.45
BK 140621C00027000 C 06/21/14 27.0 6.55 7.50
BK 140621C00028000 C 06/21/14 28.0 5.65 6.50
BK 140621C00029000 C 06/21/14 29.0 4.65 5.45
BK 140621C00030000 C 06/21/14 30.0 3.70 4.30
BK 140621C00031000 C 06/21/14 31.0 2.84 3.30
BK 140621C00032000 C 06/21/14 32.0 2.04 2.26
BK 140621C00033000 C 06/21/14 33.0 1.34 1.40
BK 140621C00034000 C 06/21/14 34.0 0.80 0.83
BK 140621C00035000 C 06/21/14 35.0 0.43 0.46
BK 140621C00036000 C 06/21/14 36.0 0.21 0.25
BK 140621C00037000 C 06/21/14 37.0 0.10 0.14
BK 140621C00038000 C 06/21/14 38.0 0.04 0.07
BK 140621C00039000 C 06/21/14 39.0 0.02 0.13
BK 140621C00040000 C 06/21/14 40.0 0.03 0.09
BK 140621C00041000 C 06/21/14 41.0 0.00 0.07
BK 140621C00042000 C 06/21/14 42.0 0.00 0.08
BK 140621P00023000 P 06/21/14 23.0 0.00 0.04
BK 140621P00024000 P 06/21/14 24.0 0.01 0.04
BK 140621P00025000 P 06/21/14 25.0 0.03 0.05
BK 140621P00026000 P 06/21/14 26.0 0.01 0.15
BK 140621P00027000 P 06/21/14 27.0 0.02 0.15
BK 140621P00028000 P 06/21/14 28.0 0.02 0.15
BK 140621P00029000 P 06/21/14 29.0 0.04 0.15
BK 140621P00030000 P 06/21/14 30.0 0.09 0.17
BK 140621P00031000 P 06/21/14 31.0 0.24 0.27
BK 140621P00032000 P 06/21/14 32.0 0.43 0.46
BK 140621P00033000 P 06/21/14 33.0 0.72 0.76
BK 140621P00034000 P 06/21/14 34.0 1.16 1.20
BK 140621P00035000 P 06/21/14 35.0 1.78 1.85
BK 140621P00036000 P 06/21/14 36.0 2.45 2.65
BK 140621P00037000 P 06/21/14 37.0 2.85 3.55
BK 140621P00038000 P 06/21/14 38.0 3.70 4.50
BK 140621P00039000 P 06/21/14 39.0 4.65 5.55
BK 140621P00040000 P 06/21/14 40.0 5.60 6.50
BK 140621P00041000 P 06/21/14 41.0 6.60 7.50
BK 140621P00042000 P 06/21/14 42.0 7.60 8.55
BK 140920C00023000 C 09/20/14 23.0 10.55 11.85
BK 140920C00024000 C 09/20/14 24.0 9.60 10.50
BK 140920C00025000 C 09/20/14 25.0 8.65 9.50
BK 140920C00026000 C 09/20/14 26.0 7.65 8.55
BK 140920C00027000 C 09/20/14 27.0 6.70 7.55
BK 140920C00028000 C 09/20/14 28.0 5.80 6.70
BK 140920C00029000 C 09/20/14 29.0 4.90 5.80
BK 140920C00030000 C 09/20/14 30.0 4.05 4.85
BK 140920C00031000 C 09/20/14 31.0 3.25 3.80
BK 140920C00032000 C 09/20/14 32.0 2.55 2.73
BK 140920C00033000 C 09/20/14 33.0 1.93 2.03
BK 140920C00034000 C 09/20/14 34.0 1.40 1.46
BK 140920C00035000 C 09/20/14 35.0 0.97 1.05
BK 140920C00036000 C 09/20/14 36.0 0.66 0.75
BK 140920C00037000 C 09/20/14 37.0 0.44 0.53
BK 140920C00038000 C 09/20/14 38.0 0.28 0.38
BK 140920C00039000 C 09/20/14 39.0 0.18 0.27
BK 140920C00040000 C 09/20/14 40.0 0.11 0.19
BK 140920C00041000 C 09/20/14 41.0 0.07 0.20
BK 140920C00042000 C 09/20/14 42.0 0.03 0.25
BK 140920C00043000 C 09/20/14 43.0 0.01 0.25
BK 140920C00044000 C 09/20/14 44.0 0.01 0.24
BK 140920P00023000 P 09/20/14 23.0 0.04 0.25
BK 140920P00024000 P 09/20/14 24.0 0.07 0.23
BK 140920P00025000 P 09/20/14 25.0 0.02 0.25
BK 140920P00026000 P 09/20/14 26.0 0.12 0.27
BK 140920P00027000 P 09/20/14 27.0 0.15 0.27
BK 140920P00028000 P 09/20/14 28.0 0.25 0.33
BK 140920P00029000 P 09/20/14 29.0 0.37 0.45
BK 140920P00030000 P 09/20/14 30.0 0.53 0.61
BK 140920P00031000 P 09/20/14 31.0 0.76 0.83
BK 140920P00032000 P 09/20/14 32.0 1.03 1.12
BK 140920P00033000 P 09/20/14 33.0 1.40 1.50
BK 140920P00034000 P 09/20/14 34.0 1.88 1.99
BK 140920P00035000 P 09/20/14 35.0 2.40 2.58
BK 140920P00036000 P 09/20/14 36.0 3.05 3.30
BK 140920P00037000 P 09/20/14 37.0 3.35 4.05
BK 140920P00038000 P 09/20/14 38.0 4.15 4.90
BK 140920P00039000 P 09/20/14 39.0 5.00 5.80
BK 140920P00040000 P 09/20/14 40.0 5.80 6.75
BK 140920P00041000 P 09/20/14 41.0 6.85 7.70
BK 140920P00042000 P 09/20/14 42.0 7.80 8.70
BK 140920P00043000 P 09/20/14 43.0 8.75 9.65
BK 140920P00044000 P 09/20/14 44.0 9.75 11.40
BK 141220C00025000 C 12/20/14 25.0 8.70 9.60
BK 141220C00026000 C 12/20/14 26.0 7.75 8.65
BK 141220C00027000 C 12/20/14 27.0 6.85 7.75
BK 141220C00028000 C 12/20/14 28.0 6.00 6.85
BK 141220C00029000 C 12/20/14 29.0 5.10 6.00
BK 141220C00030000 C 12/20/14 30.0 4.35 5.10
BK 141220C00031000 C 12/20/14 31.0 3.60 4.05
BK 141220C00032000 C 12/20/14 32.0 2.97 3.15
BK 141220C00033000 C 12/20/14 33.0 2.38 2.52
BK 141220C00034000 C 12/20/14 34.0 1.86 1.94
BK 141220C00035000 C 12/20/14 35.0 1.45 1.54
BK 141220C00036000 C 12/20/14 36.0 1.09 1.15
BK 141220C00037000 C 12/20/14 37.0 0.81 0.89
BK 141220C00038000 C 12/20/14 38.0 0.59 0.68
BK 141220C00039000 C 12/20/14 39.0 0.43 0.52
BK 141220C00040000 C 12/20/14 40.0 0.30 0.40
BK 141220C00041000 C 12/20/14 41.0 0.22 0.31
BK 141220P00025000 P 12/20/14 25.0 0.19 0.37
BK 141220P00026000 P 12/20/14 26.0 0.32 0.41
BK 141220P00027000 P 12/20/14 27.0 0.42 0.52
BK 141220P00028000 P 12/20/14 28.0 0.56 0.64
BK 141220P00029000 P 12/20/14 29.0 0.74 0.83
BK 141220P00030000 P 12/20/14 30.0 0.96 1.05
BK 141220P00031000 P 12/20/14 31.0 1.25 1.34
BK 141220P00032000 P 12/20/14 32.0 1.59 1.68
BK 141220P00033000 P 12/20/14 33.0 1.99 2.10
BK 141220P00034000 P 12/20/14 34.0 2.51 2.59
BK 141220P00035000 P 12/20/14 35.0 3.00 3.20
BK 141220P00036000 P 12/20/14 36.0 3.65 3.85
BK 141220P00037000 P 12/20/14 37.0 4.35 4.55
BK 141220P00038000 P 12/20/14 38.0 4.65 5.35
BK 141220P00039000 P 12/20/14 39.0 5.40 6.20
BK 141220P00040000 P 12/20/14 40.0 6.25 7.15
BK 141220P00041000 P 12/20/14 41.0 7.10 8.00
BK 150117C00013000 C 01/17/15 13.0 20.50 21.70
BK 150117C00015000 C 01/17/15 15.0 18.55 19.60
BK 150117C00018000 C 01/17/15 18.0 15.55 16.60
BK 150117C00019000 C 01/17/15 19.0 14.50 15.60
BK 150117C00020000 C 01/17/15 20.0 13.50 14.60
BK 150117C00021000 C 01/17/15 21.0 12.55 13.65
BK 150117C00022000 C 01/17/15 22.0 11.60 12.65
BK 150117C00024000 C 01/17/15 24.0 9.60 10.70
BK 150117C00025000 C 01/17/15 25.0 8.75 9.60
BK 150117C00026000 C 01/17/15 26.0 7.80 8.65
BK 150117C00027000 C 01/17/15 27.0 6.90 7.85
BK 150117C00028000 C 01/17/15 28.0 6.05 6.95
BK 150117C00029000 C 01/17/15 29.0 5.20 6.10
BK 150117C00030000 C 01/17/15 30.0 4.45 5.05
BK 150117C00031000 C 01/17/15 31.0 3.75 4.15
BK 150117C00032000 C 01/17/15 32.0 3.10 3.30
BK 150117C00033000 C 01/17/15 33.0 2.52 2.62
BK 150117C00034000 C 01/17/15 34.0 2.02 2.10
BK 150117C00035000 C 01/17/15 35.0 1.59 1.67
BK 150117C00036000 C 01/17/15 36.0 1.24 1.31
BK 150117C00037000 C 01/17/15 37.0 0.94 1.02
BK 150117C00038000 C 01/17/15 38.0 0.71 0.79
BK 150117C00039000 C 01/17/15 39.0 0.53 0.61
BK 150117C00040000 C 01/17/15 40.0 0.40 0.48
BK 150117C00041000 C 01/17/15 41.0 0.29 0.38
BK 150117C00042000 C 01/17/15 42.0 0.21 0.30
BK 150117C00043000 C 01/17/15 43.0 0.11 0.30
BK 150117C00044000 C 01/17/15 44.0 0.07 0.25
BK 150117C00045000 C 01/17/15 45.0 0.01 0.18
BK 150117C00046000 C 01/17/15 46.0 0.01 0.17
BK 150117P00013000 P 01/17/15 13.0 0.02 0.11
BK 150117P00015000 P 01/17/15 15.0 0.03 0.16
BK 150117P00018000 P 01/17/15 18.0 0.05 0.17
BK 150117P00019000 P 01/17/15 19.0 0.03 0.18
BK 150117P00020000 P 01/17/15 20.0 0.05 0.20
BK 150117P00021000 P 01/17/15 21.0 0.03 0.22
BK 150117P00022000 P 01/17/15 22.0 0.15 0.25
BK 150117P00024000 P 01/17/15 24.0 0.19 0.34
BK 150117P00025000 P 01/17/15 25.0 0.35 0.39
BK 150117P00026000 P 01/17/15 26.0 0.40 0.47
BK 150117P00027000 P 01/17/15 27.0 0.54 0.58
BK 150117P00028000 P 01/17/15 28.0 0.68 0.72
BK 150117P00029000 P 01/17/15 29.0 0.87 0.93
BK 150117P00030000 P 01/17/15 30.0 1.10 1.16
BK 150117P00031000 P 01/17/15 31.0 1.40 1.47
BK 150117P00032000 P 01/17/15 32.0 1.75 1.82
BK 150117P00033000 P 01/17/15 33.0 2.17 2.24
BK 150117P00034000 P 01/17/15 34.0 2.64 2.75
BK 150117P00035000 P 01/17/15 35.0 3.20 3.35
BK 150117P00036000 P 01/17/15 36.0 3.80 4.00
BK 150117P00037000 P 01/17/15 37.0 4.45 4.70
BK 150117P00038000 P 01/17/15 38.0 4.85 5.45
BK 150117P00039000 P 01/17/15 39.0 5.50 6.30
BK 150117P00040000 P 01/17/15 40.0 6.30 7.15
BK 150117P00041000 P 01/17/15 41.0 7.15 8.10
BK 150117P00042000 P 01/17/15 42.0 8.10 9.00
BK 150117P00043000 P 01/17/15 43.0 9.05 9.95
BK 150117P00044000 P 01/17/15 44.0 10.00 10.95
BK 150117P00045000 P 01/17/15 45.0 10.80 11.90
BK 150117P00046000 P 01/17/15 46.0 11.80 12.95
BK 160115C00018000 C 01/15/16 18.0 15.50 17.00
BK 160115C00020000 C 01/15/16 20.0 13.55 15.10
BK 160115C00023000 C 01/15/16 23.0 10.80 12.25
BK 160115C00025000 C 01/15/16 25.0 9.00 10.25
BK 160115C00028000 C 01/15/16 28.0 6.80 7.90
BK 160115C00030000 C 01/15/16 30.0 5.40 6.30
BK 160115C00032000 C 01/15/16 32.0 4.30 4.95
BK 160115C00035000 C 01/15/16 35.0 2.87 3.20
BK 160115C00037000 C 01/15/16 37.0 2.23 2.54
BK 160115C00040000 C 01/15/16 40.0 1.37 1.74
BK 160115C00042000 C 01/15/16 42.0 1.00 1.37
BK 160115C00045000 C 01/15/16 45.0 0.58 0.97
BK 160115C00047000 C 01/15/16 47.0 0.45 0.74
BK 160115C00050000 C 01/15/16 50.0 0.13 0.58
BK 160115P00018000 P 01/15/16 18.0 0.10 0.53
BK 160115P00020000 P 01/15/16 20.0 0.30 0.67
BK 160115P00023000 P 01/15/16 23.0 0.58 0.94
BK 160115P00025000 P 01/15/16 25.0 0.91 1.30
BK 160115P00028000 P 01/15/16 28.0 1.67 2.05
BK 160115P00030000 P 01/15/16 30.0 2.35 2.72
BK 160115P00032000 P 01/15/16 32.0 3.20 3.60
BK 160115P00035000 P 01/15/16 35.0 4.80 5.20
BK 160115P00037000 P 01/15/16 37.0 5.85 6.50
BK 160115P00040000 P 01/15/16 40.0 7.60 8.70
BK 160115P00042000 P 01/15/16 42.0 9.15 10.35
BK 160115P00045000 P 01/15/16 45.0 11.35 12.90
BK 160115P00047000 P 01/15/16 47.0 13.20 14.70
BK 160115P00050000 P 01/15/16 50.0 15.85 17.50

OPRA data is delayed 15 minutes.