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 (2016-08-12)Premium Content

Blackrock Inc (BLK)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLK 160916C00180000 C 09/16/16 180.0 188.90 192.60
BLK 160916C00185000 C 09/16/16 185.0 183.90 187.40
BLK 160916C00190000 C 09/16/16 190.0 178.90 182.40
BLK 160916C00195000 C 09/16/16 195.0 173.90 177.40
BLK 160916C00200000 C 09/16/16 200.0 168.90 173.10
BLK 160916C00210000 C 09/16/16 210.0 158.90 163.10
BLK 160916C00220000 C 09/16/16 220.0 149.30 152.50
BLK 160916C00230000 C 09/16/16 230.0 139.30 142.50
BLK 160916C00240000 C 09/16/16 240.0 128.90 132.40
BLK 160916C00250000 C 09/16/16 250.0 118.90 122.30
BLK 160916C00260000 C 09/16/16 260.0 108.90 112.30
BLK 160916C00270000 C 09/16/16 270.0 98.90 102.50
BLK 160916C00280000 C 09/16/16 280.0 89.30 92.20
BLK 160916C00290000 C 09/16/16 290.0 79.30 82.00
BLK 160916C00300000 C 09/16/16 300.0 69.40 72.00
BLK 160916C00310000 C 09/16/16 310.0 59.30 62.40
BLK 160916C00320000 C 09/16/16 320.0 50.50 51.60
BLK 160916C00330000 C 09/16/16 330.0 40.30 42.00
BLK 160916C00340000 C 09/16/16 340.0 30.60 32.00
BLK 160916C00350000 C 09/16/16 350.0 20.50 21.80
BLK 160916C00360000 C 09/16/16 360.0 12.00 12.60
BLK 160916C00370000 C 09/16/16 370.0 5.10 5.50
BLK 160916C00380000 C 09/16/16 380.0 1.35 1.65
BLK 160916C00390000 C 09/16/16 390.0 0.35 0.40
BLK 160916C00400000 C 09/16/16 400.0 0.20 0.25
BLK 160916C00410000 C 09/16/16 410.0 0.00 0.50
BLK 160916C00420000 C 09/16/16 420.0 0.00 0.50
BLK 160916C00430000 C 09/16/16 430.0 0.00 0.50
BLK 160916C00440000 C 09/16/16 440.0 0.00 0.50
BLK 160916C00450000 C 09/16/16 450.0 0.00 0.50
BLK 160916C00460000 C 09/16/16 460.0 0.00 0.50
BLK 160916C00470000 C 09/16/16 470.0 0.00 0.50
BLK 160916C00480000 C 09/16/16 480.0 0.00 0.50
BLK 160916C00490000 C 09/16/16 490.0 0.00 0.50
BLK 160916C00500000 C 09/16/16 500.0 0.00 0.50
BLK 160916C00510000 C 09/16/16 510.0 0.00 0.50
BLK 160916C00520000 C 09/16/16 520.0 0.00 0.50
BLK 160916C00530000 C 09/16/16 530.0 0.00 0.50
BLK 160916C00540000 C 09/16/16 540.0 0.00 0.50
BLK 160916P00180000 P 09/16/16 180.0 0.00 0.50
BLK 160916P00185000 P 09/16/16 185.0 0.00 0.50
BLK 160916P00190000 P 09/16/16 190.0 0.00 0.50
BLK 160916P00195000 P 09/16/16 195.0 0.00 0.50
BLK 160916P00200000 P 09/16/16 200.0 0.00 0.50
BLK 160916P00210000 P 09/16/16 210.0 0.00 0.50
BLK 160916P00220000 P 09/16/16 220.0 0.00 0.50
BLK 160916P00230000 P 09/16/16 230.0 0.00 0.50
BLK 160916P00240000 P 09/16/16 240.0 0.00 0.50
BLK 160916P00250000 P 09/16/16 250.0 0.00 0.50
BLK 160916P00260000 P 09/16/16 260.0 0.00 0.50
BLK 160916P00270000 P 09/16/16 270.0 0.00 0.50
BLK 160916P00280000 P 09/16/16 280.0 0.00 0.50
BLK 160916P00290000 P 09/16/16 290.0 0.00 0.10
BLK 160916P00300000 P 09/16/16 300.0 0.05 0.15
BLK 160916P00310000 P 09/16/16 310.0 0.05 0.50
BLK 160916P00320000 P 09/16/16 320.0 0.20 0.60
BLK 160916P00330000 P 09/16/16 330.0 0.20 0.60
BLK 160916P00340000 P 09/16/16 340.0 0.70 1.00
BLK 160916P00350000 P 09/16/16 350.0 1.40 1.60
BLK 160916P00360000 P 09/16/16 360.0 2.90 3.20
BLK 160916P00370000 P 09/16/16 370.0 6.10 6.60
BLK 160916P00380000 P 09/16/16 380.0 12.20 12.90
BLK 160916P00390000 P 09/16/16 390.0 21.00 21.90
BLK 160916P00400000 P 09/16/16 400.0 30.30 31.70
BLK 160916P00410000 P 09/16/16 410.0 40.40 41.90
BLK 160916P00420000 P 09/16/16 420.0 50.00 51.90
BLK 160916P00430000 P 09/16/16 430.0 60.00 61.90
BLK 160916P00440000 P 09/16/16 440.0 69.80 71.90
BLK 160916P00450000 P 09/16/16 450.0 79.80 81.90
BLK 160916P00460000 P 09/16/16 460.0 89.80 91.90
BLK 160916P00470000 P 09/16/16 470.0 99.60 101.90
BLK 160916P00480000 P 09/16/16 480.0 109.50 111.90
BLK 160916P00490000 P 09/16/16 490.0 119.90 121.90
BLK 160916P00500000 P 09/16/16 500.0 129.70 131.80
BLK 160916P00510000 P 09/16/16 510.0 139.70 142.20
BLK 160916P00520000 P 09/16/16 520.0 149.90 151.80
BLK 160916P00530000 P 09/16/16 530.0 159.70 161.80
BLK 160916P00540000 P 09/16/16 540.0 169.60 172.40
BLK 161021C00160000 C 10/21/16 160.0 209.30 212.60
BLK 161021C00165000 C 10/21/16 165.0 204.30 207.50
BLK 161021C00170000 C 10/21/16 170.0 199.30 202.50
BLK 161021C00175000 C 10/21/16 175.0 194.30 197.50
BLK 161021C00180000 C 10/21/16 180.0 190.50 191.70
BLK 161021C00185000 C 10/21/16 185.0 183.60 187.20
BLK 161021C00190000 C 10/21/16 190.0 179.30 182.50
BLK 161021C00195000 C 10/21/16 195.0 174.30 177.50
BLK 161021C00200000 C 10/21/16 200.0 169.40 172.30
BLK 161021C00210000 C 10/21/16 210.0 159.30 162.50
BLK 161021C00220000 C 10/21/16 220.0 149.30 152.30
BLK 161021C00230000 C 10/21/16 230.0 139.30 142.20
BLK 161021C00240000 C 10/21/16 240.0 129.30 132.40
BLK 161021C00250000 C 10/21/16 250.0 119.30 122.20
BLK 161021C00260000 C 10/21/16 260.0 109.30 112.30
BLK 161021C00270000 C 10/21/16 270.0 99.50 102.50
BLK 161021C00280000 C 10/21/16 280.0 89.50 92.50
BLK 161021C00290000 C 10/21/16 290.0 79.30 82.20
BLK 161021C00300000 C 10/21/16 300.0 69.40 72.50
BLK 161021C00310000 C 10/21/16 310.0 59.60 62.60
BLK 161021C00320000 C 10/21/16 320.0 49.70 52.30
BLK 161021C00330000 C 10/21/16 330.0 40.70 42.50
BLK 161021C00340000 C 10/21/16 340.0 31.50 33.80
BLK 161021C00350000 C 10/21/16 350.0 23.00 24.20
BLK 161021C00360000 C 10/21/16 360.0 16.30 17.00
BLK 161021C00370000 C 10/21/16 370.0 10.10 10.50
BLK 161021C00380000 C 10/21/16 380.0 5.30 5.70
BLK 161021C00390000 C 10/21/16 390.0 2.35 2.60
BLK 161021C00400000 C 10/21/16 400.0 0.80 1.00
BLK 161021C00410000 C 10/21/16 410.0 0.15 0.85
BLK 161021C00420000 C 10/21/16 420.0 0.00 0.50
BLK 161021C00430000 C 10/21/16 430.0 0.00 0.50
BLK 161021C00440000 C 10/21/16 440.0 0.00 0.50
BLK 161021C00450000 C 10/21/16 450.0 0.00 0.50
BLK 161021C00460000 C 10/21/16 460.0 0.00 0.50
BLK 161021C00470000 C 10/21/16 470.0 0.00 0.50
BLK 161021C00480000 C 10/21/16 480.0 0.00 0.50
BLK 161021P00160000 P 10/21/16 160.0 0.00 0.10
BLK 161021P00165000 P 10/21/16 165.0 0.00 0.50
BLK 161021P00170000 P 10/21/16 170.0 0.00 0.50
BLK 161021P00175000 P 10/21/16 175.0 0.00 0.50
BLK 161021P00180000 P 10/21/16 180.0 0.00 0.50
BLK 161021P00185000 P 10/21/16 185.0 0.00 0.50
BLK 161021P00190000 P 10/21/16 190.0 0.00 0.50
BLK 161021P00195000 P 10/21/16 195.0 0.00 0.50
BLK 161021P00200000 P 10/21/16 200.0 0.00 0.50
BLK 161021P00210000 P 10/21/16 210.0 0.00 0.50
BLK 161021P00220000 P 10/21/16 220.0 0.05 0.50
BLK 161021P00230000 P 10/21/16 230.0 0.05 0.60
BLK 161021P00240000 P 10/21/16 240.0 0.10 0.65
BLK 161021P00250000 P 10/21/16 250.0 0.10 0.75
BLK 161021P00260000 P 10/21/16 260.0 0.15 0.85
BLK 161021P00270000 P 10/21/16 270.0 0.25 0.95
BLK 161021P00280000 P 10/21/16 280.0 0.35 1.05
BLK 161021P00290000 P 10/21/16 290.0 0.75 1.15
BLK 161021P00300000 P 10/21/16 300.0 0.80 1.40
BLK 161021P00310000 P 10/21/16 310.0 1.30 1.50
BLK 161021P00320000 P 10/21/16 320.0 1.60 1.90
BLK 161021P00330000 P 10/21/16 330.0 2.25 2.35
BLK 161021P00340000 P 10/21/16 340.0 3.20 3.40
BLK 161021P00350000 P 10/21/16 350.0 4.80 5.40
BLK 161021P00360000 P 10/21/16 360.0 7.30 7.80
BLK 161021P00370000 P 10/21/16 370.0 10.90 11.40
BLK 161021P00380000 P 10/21/16 380.0 16.00 16.70
BLK 161021P00390000 P 10/21/16 390.0 22.60 23.80
BLK 161021P00400000 P 10/21/16 400.0 30.80 33.30
BLK 161021P00410000 P 10/21/16 410.0 40.40 43.10
BLK 161021P00420000 P 10/21/16 420.0 49.90 53.00
BLK 161021P00430000 P 10/21/16 430.0 59.70 63.00
BLK 161021P00440000 P 10/21/16 440.0 69.80 73.00
BLK 161021P00450000 P 10/21/16 450.0 79.90 82.70
BLK 161021P00460000 P 10/21/16 460.0 89.90 92.70
BLK 161021P00470000 P 10/21/16 470.0 100.00 102.10
BLK 161021P00480000 P 10/21/16 480.0 109.70 112.70
BLK 170120C00175000 C 01/20/17 175.0 194.10 198.00
BLK 170120C00180000 C 01/20/17 180.0 189.60 192.50
BLK 170120C00185000 C 01/20/17 185.0 184.70 188.10
BLK 170120C00190000 C 01/20/17 190.0 179.60 182.90
BLK 170120C00195000 C 01/20/17 195.0 174.80 178.30
BLK 170120C00200000 C 01/20/17 200.0 169.50 172.70
BLK 170120C00210000 C 01/20/17 210.0 159.50 162.60
BLK 170120C00220000 C 01/20/17 220.0 149.80 152.70
BLK 170120C00230000 C 01/20/17 230.0 139.70 143.00
BLK 170120C00240000 C 01/20/17 240.0 129.70 132.70
BLK 170120C00250000 C 01/20/17 250.0 119.70 122.90
BLK 170120C00260000 C 01/20/17 260.0 109.70 113.40
BLK 170120C00270000 C 01/20/17 270.0 99.70 103.00
BLK 170120C00280000 C 01/20/17 280.0 89.90 93.20
BLK 170120C00290000 C 01/20/17 290.0 80.40 83.50
BLK 170120C00300000 C 01/20/17 300.0 71.00 73.40
BLK 170120C00310000 C 01/20/17 310.0 62.40 64.90
BLK 170120C00320000 C 01/20/17 320.0 53.00 55.20
BLK 170120C00330000 C 01/20/17 330.0 44.50 47.30
BLK 170120C00340000 C 01/20/17 340.0 36.20 39.50
BLK 170120C00350000 C 01/20/17 350.0 29.00 31.50
BLK 170120C00360000 C 01/20/17 360.0 22.20 25.20
BLK 170120C00370000 C 01/20/17 370.0 16.40 19.30
BLK 170120C00380000 C 01/20/17 380.0 12.20 13.40
BLK 170120C00390000 C 01/20/17 390.0 7.60 9.50
BLK 170120C00400000 C 01/20/17 400.0 4.60 6.50
BLK 170120C00410000 C 01/20/17 410.0 2.50 4.70
BLK 170120C00420000 C 01/20/17 420.0 0.75 2.30
BLK 170120C00430000 C 01/20/17 430.0 0.30 2.60
BLK 170120C00440000 C 01/20/17 440.0 0.15 1.45
BLK 170120C00450000 C 01/20/17 450.0 0.05 1.10
BLK 170120C00460000 C 01/20/17 460.0 0.00 1.00
BLK 170120C00470000 C 01/20/17 470.0 0.00 0.85
BLK 170120C00480000 C 01/20/17 480.0 0.00 0.90
BLK 170120C00490000 C 01/20/17 490.0 0.00 0.85
BLK 170120C00500000 C 01/20/17 500.0 0.00 0.85
BLK 170120C00510000 C 01/20/17 510.0 0.00 0.85
BLK 170120C00520000 C 01/20/17 520.0 0.00 0.85
BLK 170120P00175000 P 01/20/17 175.0 0.25 2.75
BLK 170120P00180000 P 01/20/17 180.0 0.25 1.45
BLK 170120P00185000 P 01/20/17 185.0 0.30 1.55
BLK 170120P00190000 P 01/20/17 190.0 0.35 2.25
BLK 170120P00195000 P 01/20/17 195.0 0.40 2.30
BLK 170120P00200000 P 01/20/17 200.0 0.45 1.95
BLK 170120P00210000 P 01/20/17 210.0 0.50 2.65
BLK 170120P00220000 P 01/20/17 220.0 0.60 2.85
BLK 170120P00230000 P 01/20/17 230.0 0.30 3.10
BLK 170120P00240000 P 01/20/17 240.0 0.85 3.40
BLK 170120P00250000 P 01/20/17 250.0 0.20 3.70
BLK 170120P00260000 P 01/20/17 260.0 1.70 4.10
BLK 170120P00270000 P 01/20/17 270.0 2.50 3.00
BLK 170120P00280000 P 01/20/17 280.0 2.85 4.00
BLK 170120P00290000 P 01/20/17 290.0 3.40 4.80
BLK 170120P00300000 P 01/20/17 300.0 4.20 4.60
BLK 170120P00310000 P 01/20/17 310.0 5.00 6.70
BLK 170120P00320000 P 01/20/17 320.0 6.20 6.70
BLK 170120P00330000 P 01/20/17 330.0 7.60 8.60
BLK 170120P00340000 P 01/20/17 340.0 9.60 11.00
BLK 170120P00350000 P 01/20/17 350.0 12.40 13.80
BLK 170120P00360000 P 01/20/17 360.0 15.50 17.20
BLK 170120P00370000 P 01/20/17 370.0 19.60 21.80
BLK 170120P00380000 P 01/20/17 380.0 24.40 27.00
BLK 170120P00390000 P 01/20/17 390.0 30.20 32.90
BLK 170120P00400000 P 01/20/17 400.0 37.20 39.20
BLK 170120P00410000 P 01/20/17 410.0 44.80 47.30
BLK 170120P00420000 P 01/20/17 420.0 53.60 55.80
BLK 170120P00430000 P 01/20/17 430.0 62.60 65.00
BLK 170120P00440000 P 01/20/17 440.0 71.40 75.00
BLK 170120P00450000 P 01/20/17 450.0 81.40 84.90
BLK 170120P00460000 P 01/20/17 460.0 91.20 94.70
BLK 170120P00470000 P 01/20/17 470.0 101.20 104.60
BLK 170120P00480000 P 01/20/17 480.0 111.10 114.50
BLK 170120P00490000 P 01/20/17 490.0 121.10 124.20
BLK 170120P00500000 P 01/20/17 500.0 131.10 134.10
BLK 170120P00510000 P 01/20/17 510.0 140.80 144.00
BLK 170120P00520000 P 01/20/17 520.0 151.00 154.50
BLK 170421C00185000 C 04/21/17 185.0 184.70 188.00
BLK 170421C00190000 C 04/21/17 190.0 179.70 183.30
BLK 170421C00195000 C 04/21/17 195.0 174.00 177.90
BLK 170421C00200000 C 04/21/17 200.0 169.50 172.90
BLK 170421C00210000 C 04/21/17 210.0 159.30 163.00
BLK 170421C00220000 C 04/21/17 220.0 149.50 152.60
BLK 170421C00230000 C 04/21/17 230.0 139.40 143.00
BLK 170421C00240000 C 04/21/17 240.0 129.50 132.70
BLK 170421C00250000 C 04/21/17 250.0 119.70 122.90
BLK 170421C00260000 C 04/21/17 260.0 109.80 113.40
BLK 170421C00270000 C 04/21/17 270.0 100.40 104.10
BLK 170421C00280000 C 04/21/17 280.0 91.20 94.20
BLK 170421C00290000 C 04/21/17 290.0 82.10 84.80
BLK 170421C00300000 C 04/21/17 300.0 73.10 75.90
BLK 170421C00310000 C 04/21/17 310.0 64.50 67.30
BLK 170421C00320000 C 04/21/17 320.0 56.00 59.40
BLK 170421C00330000 C 04/21/17 330.0 48.00 51.20
BLK 170421C00340000 C 04/21/17 340.0 40.30 43.80
BLK 170421C00350000 C 04/21/17 350.0 33.10 35.80
BLK 170421C00360000 C 04/21/17 360.0 27.10 29.70
BLK 170421C00370000 C 04/21/17 370.0 21.50 24.00
BLK 170421C00380000 C 04/21/17 380.0 16.40 19.10
BLK 170421C00390000 C 04/21/17 390.0 12.60 14.70
BLK 170421C00400000 C 04/21/17 400.0 8.90 11.40
BLK 170421C00410000 C 04/21/17 410.0 5.90 9.00
BLK 170421C00420000 C 04/21/17 420.0 3.60 7.00
BLK 170421C00430000 C 04/21/17 430.0 1.95 5.50
BLK 170421C00440000 C 04/21/17 440.0 0.90 3.70
BLK 170421C00450000 C 04/21/17 450.0 0.10 3.60
BLK 170421C00460000 C 04/21/17 460.0 0.25 2.05
BLK 170421C00470000 C 04/21/17 470.0 0.00 2.60
BLK 170421C00480000 C 04/21/17 480.0 0.00 1.35
BLK 170421C00490000 C 04/21/17 490.0 0.00 1.15
BLK 170421C00500000 C 04/21/17 500.0 0.00 1.05
BLK 170421C00510000 C 04/21/17 510.0 0.00 1.15
BLK 170421C00520000 C 04/21/17 520.0 0.00 1.15
BLK 170421C00530000 C 04/21/17 530.0 0.00 1.05
BLK 170421C00540000 C 04/21/17 540.0 0.00 1.10
BLK 170421C00550000 C 04/21/17 550.0 0.00 1.05
BLK 170421P00185000 P 04/21/17 185.0 0.10 2.40
BLK 170421P00190000 P 04/21/17 190.0 0.05 3.30
BLK 170421P00195000 P 04/21/17 195.0 0.20 3.50
BLK 170421P00200000 P 04/21/17 200.0 0.20 3.60
BLK 170421P00210000 P 04/21/17 210.0 0.20 3.90
BLK 170421P00220000 P 04/21/17 220.0 0.35 4.40
BLK 170421P00230000 P 04/21/17 230.0 0.70 3.80
BLK 170421P00240000 P 04/21/17 240.0 1.85 4.30
BLK 170421P00250000 P 04/21/17 250.0 1.90 5.40
BLK 170421P00260000 P 04/21/17 260.0 2.10 5.20
BLK 170421P00270000 P 04/21/17 270.0 2.75 6.10
BLK 170421P00280000 P 04/21/17 280.0 3.90 7.40
BLK 170421P00290000 P 04/21/17 290.0 4.80 8.40
BLK 170421P00300000 P 04/21/17 300.0 6.00 9.50
BLK 170421P00310000 P 04/21/17 310.0 7.40 9.40
BLK 170421P00320000 P 04/21/17 320.0 10.80 11.30
BLK 170421P00330000 P 04/21/17 330.0 12.40 13.60
BLK 170421P00340000 P 04/21/17 340.0 14.00 16.40
BLK 170421P00350000 P 04/21/17 350.0 17.30 19.70
BLK 170421P00360000 P 04/21/17 360.0 20.90 23.50
BLK 170421P00370000 P 04/21/17 370.0 25.50 28.20
BLK 170421P00380000 P 04/21/17 380.0 30.70 33.50
BLK 170421P00390000 P 04/21/17 390.0 36.70 39.40
BLK 170421P00400000 P 04/21/17 400.0 42.80 45.90
BLK 170421P00410000 P 04/21/17 410.0 50.20 53.20
BLK 170421P00420000 P 04/21/17 420.0 57.70 60.90
BLK 170421P00430000 P 04/21/17 430.0 66.00 69.30
BLK 170421P00440000 P 04/21/17 440.0 75.00 77.70
BLK 170421P00450000 P 04/21/17 450.0 83.50 86.90
BLK 170421P00460000 P 04/21/17 460.0 92.90 96.30
BLK 170421P00470000 P 04/21/17 470.0 102.50 106.40
BLK 170421P00480000 P 04/21/17 480.0 112.30 115.80
BLK 170421P00490000 P 04/21/17 490.0 122.20 125.80
BLK 170421P00500000 P 04/21/17 500.0 132.00 135.50
BLK 170421P00510000 P 04/21/17 510.0 141.90 145.50
BLK 170421P00520000 P 04/21/17 520.0 152.10 155.60
BLK 170421P00530000 P 04/21/17 530.0 161.80 165.50
BLK 170421P00540000 P 04/21/17 540.0 171.90 175.50
BLK 170421P00550000 P 04/21/17 550.0 182.10 185.50
BLK 170616C00200000 C 06/16/17 200.0 169.10 172.90
BLK 170616C00210000 C 06/16/17 210.0 159.10 162.60
BLK 170616C00220000 C 06/16/17 220.0 149.10 152.60
BLK 170616C00230000 C 06/16/17 230.0 139.20 142.70
BLK 170616C00240000 C 06/16/17 240.0 129.50 133.00
BLK 170616C00250000 C 06/16/17 250.0 120.00 123.00
BLK 170616C00260000 C 06/16/17 260.0 110.50 114.10
BLK 170616C00270000 C 06/16/17 270.0 101.30 105.00
BLK 170616C00280000 C 06/16/17 280.0 92.20 95.30
BLK 170616C00290000 C 06/16/17 290.0 83.30 85.80
BLK 170616C00300000 C 06/16/17 300.0 74.60 77.20
BLK 170616C00310000 C 06/16/17 310.0 66.10 69.30
BLK 170616C00320000 C 06/16/17 320.0 57.90 60.50
BLK 170616C00330000 C 06/16/17 330.0 50.10 52.50
BLK 170616C00340000 C 06/16/17 340.0 42.60 46.00
BLK 170616C00350000 C 06/16/17 350.0 35.60 38.50
BLK 170616C00360000 C 06/16/17 360.0 29.50 32.40
BLK 170616C00370000 C 06/16/17 370.0 23.60 26.90
BLK 170616C00380000 C 06/16/17 380.0 19.40 22.10
BLK 170616C00390000 C 06/16/17 390.0 14.70 17.90
BLK 170616C00400000 C 06/16/17 400.0 11.60 14.40
BLK 170616C00410000 C 06/16/17 410.0 8.50 11.60
BLK 170616C00420000 C 06/16/17 420.0 5.90 9.10
BLK 170616C00430000 C 06/16/17 430.0 3.70 7.30
BLK 170616C00440000 C 06/16/17 440.0 2.05 5.90
BLK 170616C00450000 C 06/16/17 450.0 0.70 5.00
BLK 170616C00460000 C 06/16/17 460.0 0.15 4.20
BLK 170616C00470000 C 06/16/17 470.0 0.05 2.60
BLK 170616C00480000 C 06/16/17 480.0 0.00 2.10
BLK 170616C00490000 C 06/16/17 490.0 0.00 1.75
BLK 170616C00500000 C 06/16/17 500.0 0.00 1.50
BLK 170616P00200000 P 06/16/17 200.0 0.90 3.50
BLK 170616P00210000 P 06/16/17 210.0 1.30 4.90
BLK 170616P00220000 P 06/16/17 220.0 1.80 4.10
BLK 170616P00230000 P 06/16/17 230.0 2.30 4.50
BLK 170616P00240000 P 06/16/17 240.0 2.85 6.40
BLK 170616P00250000 P 06/16/17 250.0 3.40 6.40
BLK 170616P00260000 P 06/16/17 260.0 3.60 7.70
BLK 170616P00270000 P 06/16/17 270.0 4.60 8.50
BLK 170616P00280000 P 06/16/17 280.0 5.70 9.50
BLK 170616P00290000 P 06/16/17 290.0 7.40 10.50
BLK 170616P00300000 P 06/16/17 300.0 8.40 12.00
BLK 170616P00310000 P 06/16/17 310.0 10.10 13.90
BLK 170616P00320000 P 06/16/17 320.0 12.10 16.00
BLK 170616P00330000 P 06/16/17 330.0 15.80 18.00
BLK 170616P00340000 P 06/16/17 340.0 17.20 21.00
BLK 170616P00350000 P 06/16/17 350.0 20.50 24.00
BLK 170616P00360000 P 06/16/17 360.0 24.60 27.70
BLK 170616P00370000 P 06/16/17 370.0 29.20 32.30
BLK 170616P00380000 P 06/16/17 380.0 34.40 37.50
BLK 170616P00390000 P 06/16/17 390.0 40.50 43.80
BLK 170616P00400000 P 06/16/17 400.0 47.00 49.80
BLK 170616P00410000 P 06/16/17 410.0 54.00 56.80
BLK 170616P00420000 P 06/16/17 420.0 60.60 64.50
BLK 170616P00430000 P 06/16/17 430.0 69.40 72.40
BLK 170616P00440000 P 06/16/17 440.0 77.70 81.00
BLK 170616P00450000 P 06/16/17 450.0 85.80 89.70
BLK 170616P00460000 P 06/16/17 460.0 95.00 98.80
BLK 170616P00470000 P 06/16/17 470.0 104.40 108.10
BLK 170616P00480000 P 06/16/17 480.0 114.00 117.50
BLK 170616P00490000 P 06/16/17 490.0 123.70 127.10
BLK 170616P00500000 P 06/16/17 500.0 133.40 136.80
BLK 180119C00180000 C 01/19/18 180.0 189.10 193.10
BLK 180119C00185000 C 01/19/18 185.0 184.10 188.00
BLK 180119C00190000 C 01/19/18 190.0 179.10 182.90
BLK 180119C00195000 C 01/19/18 195.0 174.10 178.00
BLK 180119C00200000 C 01/19/18 200.0 169.10 173.10
BLK 180119C00210000 C 01/19/18 210.0 159.10 162.80
BLK 180119C00220000 C 01/19/18 220.0 149.10 153.10
BLK 180119C00230000 C 01/19/18 230.0 139.50 143.60
BLK 180119C00240000 C 01/19/18 240.0 130.10 133.90
BLK 180119C00250000 C 01/19/18 250.0 121.00 124.90
BLK 180119C00260000 C 01/19/18 260.0 112.10 115.90
BLK 180119C00270000 C 01/19/18 270.0 103.40 107.10
BLK 180119C00280000 C 01/19/18 280.0 94.80 98.50
BLK 180119C00290000 C 01/19/18 290.0 86.60 89.50
BLK 180119C00300000 C 01/19/18 300.0 78.50 81.50
BLK 180119C00310000 C 01/19/18 310.0 70.70 73.80
BLK 180119C00320000 C 01/19/18 320.0 63.50 67.20
BLK 180119C00330000 C 01/19/18 330.0 56.10 59.30
BLK 180119C00340000 C 01/19/18 340.0 49.50 53.60
BLK 180119C00350000 C 01/19/18 350.0 43.00 46.30
BLK 180119C00360000 C 01/19/18 360.0 37.00 40.60
BLK 180119C00370000 C 01/19/18 370.0 32.00 35.60
BLK 180119C00380000 C 01/19/18 380.0 27.30 31.00
BLK 180119C00390000 C 01/19/18 390.0 23.00 27.00
BLK 180119C00400000 C 01/19/18 400.0 19.30 23.00
BLK 180119C00410000 C 01/19/18 410.0 15.90 19.80
BLK 180119C00420000 C 01/19/18 420.0 12.80 16.90
BLK 180119C00430000 C 01/19/18 430.0 10.20 14.30
BLK 180119C00440000 C 01/19/18 440.0 8.00 12.00
BLK 180119C00450000 C 01/19/18 450.0 6.20 10.20
BLK 180119C00460000 C 01/19/18 460.0 4.00 8.50
BLK 180119C00470000 C 01/19/18 470.0 3.00 7.20
BLK 180119C00480000 C 01/19/18 480.0 1.75 6.00
BLK 180119C00490000 C 01/19/18 490.0 1.00 5.50
BLK 180119C00500000 C 01/19/18 500.0 0.05 4.40
BLK 180119C00510000 C 01/19/18 510.0 0.05 3.90
BLK 180119C00520000 C 01/19/18 520.0 0.00 3.40
BLK 180119P00180000 P 01/19/18 180.0 2.00 5.20
BLK 180119P00185000 P 01/19/18 185.0 1.50 5.80
BLK 180119P00190000 P 01/19/18 190.0 2.00 6.80
BLK 180119P00195000 P 01/19/18 195.0 2.50 6.50
BLK 180119P00200000 P 01/19/18 200.0 2.50 7.40
BLK 180119P00210000 P 01/19/18 210.0 3.00 7.90
BLK 180119P00220000 P 01/19/18 220.0 4.10 8.60
BLK 180119P00230000 P 01/19/18 230.0 5.10 9.50
BLK 180119P00240000 P 01/19/18 240.0 6.10 10.50
BLK 180119P00250000 P 01/19/18 250.0 7.50 11.90
BLK 180119P00260000 P 01/19/18 260.0 9.00 12.50
BLK 180119P00270000 P 01/19/18 270.0 11.70 14.50
BLK 180119P00280000 P 01/19/18 280.0 11.60 16.00
BLK 180119P00290000 P 01/19/18 290.0 14.30 18.00
BLK 180119P00300000 P 01/19/18 300.0 16.40 20.00
BLK 180119P00310000 P 01/19/18 310.0 18.90 22.50
BLK 180119P00320000 P 01/19/18 320.0 20.60 25.00
BLK 180119P00330000 P 01/19/18 330.0 23.60 28.00
BLK 180119P00340000 P 01/19/18 340.0 28.60 32.00
BLK 180119P00350000 P 01/19/18 350.0 32.40 35.50
BLK 180119P00360000 P 01/19/18 360.0 36.10 39.50
BLK 180119P00370000 P 01/19/18 370.0 41.00 44.50
BLK 180119P00380000 P 01/19/18 380.0 45.70 49.50
BLK 180119P00390000 P 01/19/18 390.0 51.70 55.00
BLK 180119P00400000 P 01/19/18 400.0 57.80 61.00
BLK 180119P00410000 P 01/19/18 410.0 64.30 67.50
BLK 180119P00420000 P 01/19/18 420.0 71.30 74.50
BLK 180119P00430000 P 01/19/18 430.0 78.60 82.00
BLK 180119P00440000 P 01/19/18 440.0 86.00 89.50
BLK 180119P00450000 P 01/19/18 450.0 93.70 97.00
BLK 180119P00460000 P 01/19/18 460.0 102.10 105.50
BLK 180119P00470000 P 01/19/18 470.0 110.90 114.00
BLK 180119P00480000 P 01/19/18 480.0 119.70 123.00
BLK 180119P00490000 P 01/19/18 490.0 127.90 132.00
BLK 180119P00500000 P 01/19/18 500.0 137.00 141.00
BLK 180119P00510000 P 01/19/18 510.0 146.30 150.50
BLK 180119P00520000 P 01/19/18 520.0 155.60 160.00

OPRA data is delayed 15 minutes.