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 (2017-02-10)Premium Content

Blackrock Inc (BLK)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLK 170421C00185000 C 04/21/17 185.0 187.10 191.30
BLK 170421C00190000 C 04/21/17 190.0 182.30 186.70
BLK 170421C00195000 C 04/21/17 195.0 177.30 181.50
BLK 170421C00200000 C 04/21/17 200.0 172.20 176.60
BLK 170421C00210000 C 04/21/17 210.0 162.70 166.00
BLK 170421C00220000 C 04/21/17 220.0 152.40 156.70
BLK 170421C00230000 C 04/21/17 230.0 142.40 146.50
BLK 170421C00240000 C 04/21/17 240.0 132.30 136.50
BLK 170421C00250000 C 04/21/17 250.0 122.60 126.60
BLK 170421C00260000 C 04/21/17 260.0 112.30 116.70
BLK 170421C00270000 C 04/21/17 270.0 102.30 106.50
BLK 170421C00280000 C 04/21/17 280.0 93.10 96.80
BLK 170421C00290000 C 04/21/17 290.0 82.50 86.50
BLK 170421C00300000 C 04/21/17 300.0 73.20 76.70
BLK 170421C00310000 C 04/21/17 310.0 63.20 66.50
BLK 170421C00320000 C 04/21/17 320.0 53.40 57.00
BLK 170421C00330000 C 04/21/17 330.0 43.70 47.20
BLK 170421C00340000 C 04/21/17 340.0 34.10 37.30
BLK 170421C00350000 C 04/21/17 350.0 25.00 28.00
BLK 170421C00360000 C 04/21/17 360.0 16.80 19.40
BLK 170421C00370000 C 04/21/17 370.0 10.00 12.00
BLK 170421C00380000 C 04/21/17 380.0 5.00 6.70
BLK 170421C00390000 C 04/21/17 390.0 2.10 3.10
BLK 170421C00400000 C 04/21/17 400.0 0.65 1.80
BLK 170421C00410000 C 04/21/17 410.0 0.35 0.75
BLK 170421C00420000 C 04/21/17 420.0 0.05 0.35
BLK 170421C00430000 C 04/21/17 430.0 0.00 0.35
BLK 170421C00440000 C 04/21/17 440.0 0.00 0.50
BLK 170421C00450000 C 04/21/17 450.0 0.00 0.40
BLK 170421C00460000 C 04/21/17 460.0 0.00 0.45
BLK 170421C00470000 C 04/21/17 470.0 0.00 0.10
BLK 170421C00480000 C 04/21/17 480.0 0.00 0.40
BLK 170421C00490000 C 04/21/17 490.0 0.00 0.45
BLK 170421C00500000 C 04/21/17 500.0 0.00 0.65
BLK 170421C00510000 C 04/21/17 510.0 0.00 0.45
BLK 170421C00520000 C 04/21/17 520.0 0.00 0.50
BLK 170421C00530000 C 04/21/17 530.0 0.00 0.45
BLK 170421C00540000 C 04/21/17 540.0 0.00 0.50
BLK 170421C00550000 C 04/21/17 550.0 0.00 0.45
BLK 170421P00185000 P 04/21/17 185.0 0.00 0.45
BLK 170421P00190000 P 04/21/17 190.0 0.00 0.45
BLK 170421P00195000 P 04/21/17 195.0 0.00 0.40
BLK 170421P00200000 P 04/21/17 200.0 0.00 0.45
BLK 170421P00210000 P 04/21/17 210.0 0.00 0.50
BLK 170421P00220000 P 04/21/17 220.0 0.00 0.45
BLK 170421P00230000 P 04/21/17 230.0 0.00 0.45
BLK 170421P00240000 P 04/21/17 240.0 0.00 0.45
BLK 170421P00250000 P 04/21/17 250.0 0.00 0.20
BLK 170421P00260000 P 04/21/17 260.0 0.00 0.45
BLK 170421P00270000 P 04/21/17 270.0 0.00 0.50
BLK 170421P00280000 P 04/21/17 280.0 0.00 0.40
BLK 170421P00290000 P 04/21/17 290.0 0.00 0.35
BLK 170421P00300000 P 04/21/17 300.0 0.00 0.50
BLK 170421P00310000 P 04/21/17 310.0 0.00 0.40
BLK 170421P00320000 P 04/21/17 320.0 0.05 0.50
BLK 170421P00330000 P 04/21/17 330.0 0.20 0.75
BLK 170421P00340000 P 04/21/17 340.0 0.50 1.60
BLK 170421P00350000 P 04/21/17 350.0 1.25 2.10
BLK 170421P00360000 P 04/21/17 360.0 2.60 3.90
BLK 170421P00370000 P 04/21/17 370.0 5.40 6.90
BLK 170421P00380000 P 04/21/17 380.0 10.20 11.90
BLK 170421P00390000 P 04/21/17 390.0 16.90 18.90
BLK 170421P00400000 P 04/21/17 400.0 24.70 27.60
BLK 170421P00410000 P 04/21/17 410.0 33.90 37.20
BLK 170421P00420000 P 04/21/17 420.0 43.80 47.00
BLK 170421P00430000 P 04/21/17 430.0 53.70 56.70
BLK 170421P00440000 P 04/21/17 440.0 63.90 66.70
BLK 170421P00450000 P 04/21/17 450.0 73.90 76.80
BLK 170421P00460000 P 04/21/17 460.0 83.90 87.00
BLK 170421P00470000 P 04/21/17 470.0 94.40 97.30
BLK 170421P00480000 P 04/21/17 480.0 103.60 107.80
BLK 170421P00490000 P 04/21/17 490.0 113.90 117.20
BLK 170421P00500000 P 04/21/17 500.0 124.00 127.00
BLK 170421P00510000 P 04/21/17 510.0 134.00 137.00
BLK 170421P00520000 P 04/21/17 520.0 144.00 147.00
BLK 170421P00530000 P 04/21/17 530.0 153.70 157.30
BLK 170421P00540000 P 04/21/17 540.0 163.70 167.30
BLK 170421P00550000 P 04/21/17 550.0 174.40 177.80
BLK 170519C00270000 C 05/19/17 270.0 103.30 107.20
BLK 170519C00280000 C 05/19/17 280.0 93.40 97.00
BLK 170519C00290000 C 05/19/17 290.0 83.60 87.30
BLK 170519C00300000 C 05/19/17 300.0 74.00 77.60
BLK 170519C00310000 C 05/19/17 310.0 64.40 67.70
BLK 170519C00320000 C 05/19/17 320.0 54.40 58.00
BLK 170519C00330000 C 05/19/17 330.0 45.20 48.20
BLK 170519C00340000 C 05/19/17 340.0 36.20 39.00
BLK 170519C00350000 C 05/19/17 350.0 27.50 29.70
BLK 170519C00360000 C 05/19/17 360.0 20.00 22.10
BLK 170519C00370000 C 05/19/17 370.0 13.30 14.80
BLK 170519C00380000 C 05/19/17 380.0 7.80 9.80
BLK 170519C00390000 C 05/19/17 390.0 4.40 5.80
BLK 170519C00400000 C 05/19/17 400.0 2.15 3.40
BLK 170519C00410000 C 05/19/17 410.0 1.00 2.30
BLK 170519C00420000 C 05/19/17 420.0 0.35 1.00
BLK 170519C00430000 C 05/19/17 430.0 0.05 0.55
BLK 170519C00440000 C 05/19/17 440.0 0.00 0.40
BLK 170519C00450000 C 05/19/17 450.0 0.00 0.80
BLK 170519C00460000 C 05/19/17 460.0 0.00 0.40
BLK 170519C00470000 C 05/19/17 470.0 0.00 0.40
BLK 170519C00480000 C 05/19/17 480.0 0.00 0.45
BLK 170519C00490000 C 05/19/17 490.0 0.00 0.45
BLK 170519C00500000 C 05/19/17 500.0 0.00 0.70
BLK 170519C00510000 C 05/19/17 510.0 0.00 0.50
BLK 170519P00270000 P 05/19/17 270.0 0.00 0.90
BLK 170519P00280000 P 05/19/17 280.0 0.10 0.45
BLK 170519P00290000 P 05/19/17 290.0 0.15 0.60
BLK 170519P00300000 P 05/19/17 300.0 0.20 0.80
BLK 170519P00310000 P 05/19/17 310.0 0.35 1.10
BLK 170519P00320000 P 05/19/17 320.0 0.65 1.50
BLK 170519P00330000 P 05/19/17 330.0 1.05 1.70
BLK 170519P00340000 P 05/19/17 340.0 1.95 2.95
BLK 170519P00350000 P 05/19/17 350.0 3.20 4.40
BLK 170519P00360000 P 05/19/17 360.0 5.30 6.80
BLK 170519P00370000 P 05/19/17 370.0 8.00 10.10
BLK 170519P00380000 P 05/19/17 380.0 13.50 14.70
BLK 170519P00390000 P 05/19/17 390.0 18.80 21.00
BLK 170519P00400000 P 05/19/17 400.0 26.30 28.80
BLK 170519P00410000 P 05/19/17 410.0 34.70 38.10
BLK 170519P00420000 P 05/19/17 420.0 44.00 47.50
BLK 170519P00430000 P 05/19/17 430.0 53.90 57.20
BLK 170519P00440000 P 05/19/17 440.0 63.90 67.20
BLK 170519P00450000 P 05/19/17 450.0 73.70 77.30
BLK 170519P00460000 P 05/19/17 460.0 83.60 87.30
BLK 170519P00470000 P 05/19/17 470.0 93.60 96.90
BLK 170519P00480000 P 05/19/17 480.0 103.70 107.30
BLK 170519P00490000 P 05/19/17 490.0 113.90 117.00
BLK 170519P00500000 P 05/19/17 500.0 124.30 127.00
BLK 170519P00510000 P 05/19/17 510.0 133.60 136.80
BLK 170616C00185000 C 06/16/17 185.0 187.80 191.90
BLK 170616C00190000 C 06/16/17 190.0 182.70 186.60
BLK 170616C00195000 C 06/16/17 195.0 177.80 181.60
BLK 170616C00200000 C 06/16/17 200.0 172.80 176.90
BLK 170616C00210000 C 06/16/17 210.0 163.10 166.60
BLK 170616C00220000 C 06/16/17 220.0 153.10 157.00
BLK 170616C00230000 C 06/16/17 230.0 143.10 147.00
BLK 170616C00240000 C 06/16/17 240.0 133.30 137.00
BLK 170616C00250000 C 06/16/17 250.0 123.40 127.10
BLK 170616C00260000 C 06/16/17 260.0 113.50 117.40
BLK 170616C00270000 C 06/16/17 270.0 103.80 107.30
BLK 170616C00280000 C 06/16/17 280.0 94.00 97.40
BLK 170616C00290000 C 06/16/17 290.0 84.00 87.60
BLK 170616C00300000 C 06/16/17 300.0 74.50 77.80
BLK 170616C00310000 C 06/16/17 310.0 64.70 67.90
BLK 170616C00320000 C 06/16/17 320.0 55.30 58.50
BLK 170616C00330000 C 06/16/17 330.0 46.00 49.10
BLK 170616C00340000 C 06/16/17 340.0 37.10 39.30
BLK 170616C00350000 C 06/16/17 350.0 29.20 31.20
BLK 170616C00360000 C 06/16/17 360.0 21.50 23.90
BLK 170616C00370000 C 06/16/17 370.0 15.10 17.40
BLK 170616C00380000 C 06/16/17 380.0 9.40 12.30
BLK 170616C00390000 C 06/16/17 390.0 5.90 7.70
BLK 170616C00400000 C 06/16/17 400.0 3.50 4.80
BLK 170616C00410000 C 06/16/17 410.0 1.80 3.30
BLK 170616C00420000 C 06/16/17 420.0 0.85 2.20
BLK 170616C00430000 C 06/16/17 430.0 0.40 1.40
BLK 170616C00440000 C 06/16/17 440.0 0.20 0.55
BLK 170616C00450000 C 06/16/17 450.0 0.15 0.35
BLK 170616C00460000 C 06/16/17 460.0 0.00 1.00
BLK 170616C00470000 C 06/16/17 470.0 0.00 0.50
BLK 170616C00480000 C 06/16/17 480.0 0.00 0.45
BLK 170616C00490000 C 06/16/17 490.0 0.00 0.85
BLK 170616C00500000 C 06/16/17 500.0 0.00 0.85
BLK 170616P00185000 P 06/16/17 185.0 0.00 0.50
BLK 170616P00190000 P 06/16/17 190.0 0.00 0.85
BLK 170616P00195000 P 06/16/17 195.0 0.00 0.90
BLK 170616P00200000 P 06/16/17 200.0 0.00 0.85
BLK 170616P00210000 P 06/16/17 210.0 0.00 0.50
BLK 170616P00220000 P 06/16/17 220.0 0.00 1.05
BLK 170616P00230000 P 06/16/17 230.0 0.05 0.50
BLK 170616P00240000 P 06/16/17 240.0 0.00 0.50
BLK 170616P00250000 P 06/16/17 250.0 0.10 0.40
BLK 170616P00260000 P 06/16/17 260.0 0.25 0.65
BLK 170616P00270000 P 06/16/17 270.0 0.30 0.75
BLK 170616P00280000 P 06/16/17 280.0 0.55 0.95
BLK 170616P00290000 P 06/16/17 290.0 0.70 1.15
BLK 170616P00300000 P 06/16/17 300.0 0.85 1.60
BLK 170616P00310000 P 06/16/17 310.0 1.15 2.00
BLK 170616P00320000 P 06/16/17 320.0 1.80 2.55
BLK 170616P00330000 P 06/16/17 330.0 2.60 3.50
BLK 170616P00340000 P 06/16/17 340.0 3.90 4.70
BLK 170616P00350000 P 06/16/17 350.0 5.50 6.60
BLK 170616P00360000 P 06/16/17 360.0 8.20 9.50
BLK 170616P00370000 P 06/16/17 370.0 11.50 13.30
BLK 170616P00380000 P 06/16/17 380.0 15.90 18.40
BLK 170616P00390000 P 06/16/17 390.0 22.00 24.60
BLK 170616P00400000 P 06/16/17 400.0 29.10 32.10
BLK 170616P00410000 P 06/16/17 410.0 37.60 40.90
BLK 170616P00420000 P 06/16/17 420.0 46.40 49.90
BLK 170616P00430000 P 06/16/17 430.0 55.70 59.00
BLK 170616P00440000 P 06/16/17 440.0 65.60 69.10
BLK 170616P00450000 P 06/16/17 450.0 75.20 78.80
BLK 170616P00460000 P 06/16/17 460.0 85.30 89.00
BLK 170616P00470000 P 06/16/17 470.0 95.00 98.90
BLK 170616P00480000 P 06/16/17 480.0 105.20 108.50
BLK 170616P00490000 P 06/16/17 490.0 115.00 118.50
BLK 170616P00500000 P 06/16/17 500.0 124.90 128.50
BLK 170721C00185000 C 07/21/17 185.0 187.80 192.20
BLK 170721C00190000 C 07/21/17 190.0 182.90 186.80
BLK 170721C00195000 C 07/21/17 195.0 177.80 182.00
BLK 170721C00200000 C 07/21/17 200.0 172.80 177.00
BLK 170721C00210000 C 07/21/17 210.0 162.70 167.00
BLK 170721C00220000 C 07/21/17 220.0 152.60 157.00
BLK 170721C00230000 C 07/21/17 230.0 143.00 147.40
BLK 170721C00240000 C 07/21/17 240.0 132.70 137.00
BLK 170721C00250000 C 07/21/17 250.0 123.20 127.50
BLK 170721C00260000 C 07/21/17 260.0 113.30 117.30
BLK 170721C00270000 C 07/21/17 270.0 103.60 107.40
BLK 170721C00280000 C 07/21/17 280.0 93.70 97.70
BLK 170721C00290000 C 07/21/17 290.0 84.00 87.90
BLK 170721C00300000 C 07/21/17 300.0 74.80 78.30
BLK 170721C00310000 C 07/21/17 310.0 65.20 68.60
BLK 170721C00320000 C 07/21/17 320.0 55.90 59.50
BLK 170721C00330000 C 07/21/17 330.0 47.20 51.00
BLK 170721C00340000 C 07/21/17 340.0 38.90 42.10
BLK 170721C00350000 C 07/21/17 350.0 31.40 34.10
BLK 170721C00360000 C 07/21/17 360.0 24.30 26.70
BLK 170721C00370000 C 07/21/17 370.0 17.70 20.30
BLK 170721C00380000 C 07/21/17 380.0 12.20 14.90
BLK 170721C00390000 C 07/21/17 390.0 8.20 11.10
BLK 170721C00400000 C 07/21/17 400.0 5.40 7.30
BLK 170721C00410000 C 07/21/17 410.0 3.40 5.00
BLK 170721C00420000 C 07/21/17 420.0 2.10 3.70
BLK 170721C00430000 C 07/21/17 430.0 0.90 2.60
BLK 170721C00440000 C 07/21/17 440.0 0.40 2.00
BLK 170721C00450000 C 07/21/17 450.0 0.20 1.45
BLK 170721C00460000 C 07/21/17 460.0 0.20 0.60
BLK 170721C00470000 C 07/21/17 470.0 0.05 0.45
BLK 170721C00480000 C 07/21/17 480.0 0.00 0.45
BLK 170721C00490000 C 07/21/17 490.0 0.00 0.95
BLK 170721C00500000 C 07/21/17 500.0 0.00 0.90
BLK 170721C00510000 C 07/21/17 510.0 0.00 0.90
BLK 170721C00520000 C 07/21/17 520.0 0.00 0.90
BLK 170721C00530000 C 07/21/17 530.0 0.00 0.85
BLK 170721C00540000 C 07/21/17 540.0 0.00 0.90
BLK 170721C00550000 C 07/21/17 550.0 0.00 0.45
BLK 170721P00185000 P 07/21/17 185.0 0.00 0.60
BLK 170721P00190000 P 07/21/17 190.0 0.00 1.00
BLK 170721P00195000 P 07/21/17 195.0 0.00 1.10
BLK 170721P00200000 P 07/21/17 200.0 0.00 0.50
BLK 170721P00210000 P 07/21/17 210.0 0.00 1.35
BLK 170721P00220000 P 07/21/17 220.0 0.00 1.15
BLK 170721P00230000 P 07/21/17 230.0 0.15 0.50
BLK 170721P00240000 P 07/21/17 240.0 0.15 0.45
BLK 170721P00250000 P 07/21/17 250.0 0.30 0.75
BLK 170721P00260000 P 07/21/17 260.0 0.45 0.90
BLK 170721P00270000 P 07/21/17 270.0 0.60 1.95
BLK 170721P00280000 P 07/21/17 280.0 0.85 2.20
BLK 170721P00290000 P 07/21/17 290.0 1.15 1.80
BLK 170721P00300000 P 07/21/17 300.0 1.60 2.45
BLK 170721P00310000 P 07/21/17 310.0 2.10 3.10
BLK 170721P00320000 P 07/21/17 320.0 3.00 3.80
BLK 170721P00330000 P 07/21/17 330.0 4.10 5.10
BLK 170721P00340000 P 07/21/17 340.0 5.70 7.60
BLK 170721P00350000 P 07/21/17 350.0 7.90 9.80
BLK 170721P00360000 P 07/21/17 360.0 10.70 12.90
BLK 170721P00370000 P 07/21/17 370.0 14.00 16.90
BLK 170721P00380000 P 07/21/17 380.0 18.60 21.80
BLK 170721P00390000 P 07/21/17 390.0 24.80 27.60
BLK 170721P00400000 P 07/21/17 400.0 31.60 34.50
BLK 170721P00410000 P 07/21/17 410.0 39.00 42.70
BLK 170721P00420000 P 07/21/17 420.0 47.70 51.30
BLK 170721P00430000 P 07/21/17 430.0 56.50 60.20
BLK 170721P00440000 P 07/21/17 440.0 65.70 69.40
BLK 170721P00450000 P 07/21/17 450.0 75.70 79.10
BLK 170721P00460000 P 07/21/17 460.0 85.40 89.20
BLK 170721P00470000 P 07/21/17 470.0 95.40 99.00
BLK 170721P00480000 P 07/21/17 480.0 105.20 109.00
BLK 170721P00490000 P 07/21/17 490.0 115.00 119.00
BLK 170721P00500000 P 07/21/17 500.0 124.90 129.00
BLK 170721P00510000 P 07/21/17 510.0 135.10 138.90
BLK 170721P00520000 P 07/21/17 520.0 144.80 148.80
BLK 170721P00530000 P 07/21/17 530.0 154.80 158.80
BLK 170721P00540000 P 07/21/17 540.0 165.00 168.80
BLK 170721P00550000 P 07/21/17 550.0 175.00 178.90
BLK 171020C00195000 C 10/20/17 195.0 177.70 181.90
BLK 171020C00200000 C 10/20/17 200.0 173.20 177.00
BLK 171020C00210000 C 10/20/17 210.0 163.20 167.40
BLK 171020C00220000 C 10/20/17 220.0 153.30 157.50
BLK 171020C00230000 C 10/20/17 230.0 143.40 147.20
BLK 171020C00240000 C 10/20/17 240.0 133.60 137.70
BLK 171020C00250000 C 10/20/17 250.0 124.10 127.50
BLK 171020C00260000 C 10/20/17 260.0 114.00 117.70
BLK 171020C00270000 C 10/20/17 270.0 104.40 108.10
BLK 171020C00280000 C 10/20/17 280.0 94.80 98.60
BLK 171020C00290000 C 10/20/17 290.0 85.80 89.10
BLK 171020C00300000 C 10/20/17 300.0 76.80 79.80
BLK 171020C00310000 C 10/20/17 310.0 67.80 71.40
BLK 171020C00320000 C 10/20/17 320.0 59.30 62.50
BLK 171020C00330000 C 10/20/17 330.0 50.90 53.90
BLK 171020C00340000 C 10/20/17 340.0 43.10 46.40
BLK 171020C00350000 C 10/20/17 350.0 36.00 39.10
BLK 171020C00360000 C 10/20/17 360.0 29.40 31.90
BLK 171020C00370000 C 10/20/17 370.0 23.10 26.00
BLK 171020C00380000 C 10/20/17 380.0 18.30 21.10
BLK 171020C00390000 C 10/20/17 390.0 14.20 16.80
BLK 171020C00400000 C 10/20/17 400.0 10.40 13.00
BLK 171020C00410000 C 10/20/17 410.0 7.40 10.40
BLK 171020C00420000 C 10/20/17 420.0 5.10 7.50
BLK 171020C00430000 C 10/20/17 430.0 3.20 6.20
BLK 171020C00440000 C 10/20/17 440.0 1.65 5.00
BLK 171020C00450000 C 10/20/17 450.0 1.20 3.00
BLK 171020C00460000 C 10/20/17 460.0 1.50 2.95
BLK 171020C00470000 C 10/20/17 470.0 0.35 2.45
BLK 171020C00480000 C 10/20/17 480.0 0.25 2.10
BLK 171020C00490000 C 10/20/17 490.0 0.10 1.70
BLK 171020C00500000 C 10/20/17 500.0 0.05 1.65
BLK 171020C00510000 C 10/20/17 510.0 0.00 0.60
BLK 171020C00520000 C 10/20/17 520.0 0.00 0.50
BLK 171020C00530000 C 10/20/17 530.0 0.00 1.20
BLK 171020C00540000 C 10/20/17 540.0 0.00 0.50
BLK 171020C00550000 C 10/20/17 550.0 0.00 1.25
BLK 171020C00560000 C 10/20/17 560.0 0.00 1.00
BLK 171020C00570000 C 10/20/17 570.0 0.00 1.00
BLK 171020C00580000 C 10/20/17 580.0 0.00 0.95
BLK 171020C00590000 C 10/20/17 590.0 0.00 5.00
BLK 171020P00195000 P 10/20/17 195.0 0.40 1.85
BLK 171020P00200000 P 10/20/17 200.0 0.45 2.75
BLK 171020P00210000 P 10/20/17 210.0 0.65 2.05
BLK 171020P00220000 P 10/20/17 220.0 0.80 2.15
BLK 171020P00230000 P 10/20/17 230.0 1.00 2.70
BLK 171020P00240000 P 10/20/17 240.0 1.25 2.95
BLK 171020P00250000 P 10/20/17 250.0 1.65 2.90
BLK 171020P00260000 P 10/20/17 260.0 1.95 3.80
BLK 171020P00270000 P 10/20/17 270.0 2.45 3.30
BLK 171020P00280000 P 10/20/17 280.0 2.90 5.00
BLK 171020P00290000 P 10/20/17 290.0 3.80 4.60
BLK 171020P00300000 P 10/20/17 300.0 4.50 5.80
BLK 171020P00310000 P 10/20/17 310.0 5.60 7.10
BLK 171020P00320000 P 10/20/17 320.0 6.80 8.60
BLK 171020P00330000 P 10/20/17 330.0 9.00 11.40
BLK 171020P00340000 P 10/20/17 340.0 10.90 13.40
BLK 171020P00350000 P 10/20/17 350.0 13.70 16.30
BLK 171020P00360000 P 10/20/17 360.0 17.10 19.60
BLK 171020P00370000 P 10/20/17 370.0 21.10 24.20
BLK 171020P00380000 P 10/20/17 380.0 26.30 29.10
BLK 171020P00390000 P 10/20/17 390.0 31.10 34.80
BLK 171020P00400000 P 10/20/17 400.0 37.60 41.10
BLK 171020P00410000 P 10/20/17 410.0 45.00 48.10
BLK 171020P00420000 P 10/20/17 420.0 52.10 56.20
BLK 171020P00430000 P 10/20/17 430.0 60.60 63.90
BLK 171020P00440000 P 10/20/17 440.0 69.20 72.60
BLK 171020P00450000 P 10/20/17 450.0 78.10 82.20
BLK 171020P00460000 P 10/20/17 460.0 87.50 91.50
BLK 171020P00470000 P 10/20/17 470.0 96.90 100.80
BLK 171020P00480000 P 10/20/17 480.0 106.80 110.70
BLK 171020P00490000 P 10/20/17 490.0 116.30 120.10
BLK 171020P00500000 P 10/20/17 500.0 126.30 130.00
BLK 171020P00510000 P 10/20/17 510.0 135.80 140.00
BLK 171020P00520000 P 10/20/17 520.0 145.80 149.60
BLK 171020P00530000 P 10/20/17 530.0 155.80 159.70
BLK 171020P00540000 P 10/20/17 540.0 165.60 169.80
BLK 171020P00550000 P 10/20/17 550.0 175.50 179.60
BLK 171020P00560000 P 10/20/17 560.0 185.50 189.50
BLK 171020P00570000 P 10/20/17 570.0 195.30 199.40
BLK 171020P00580000 P 10/20/17 580.0 205.30 209.30
BLK 171020P00590000 P 10/20/17 590.0 214.80 219.00
BLK 180119C00180000 C 01/19/18 180.0 193.00 197.00
BLK 180119C00185000 C 01/19/18 185.0 188.00 192.50
BLK 180119C00190000 C 01/19/18 190.0 183.00 187.50
BLK 180119C00195000 C 01/19/18 195.0 178.00 182.50
BLK 180119C00200000 C 01/19/18 200.0 173.00 177.50
BLK 180119C00210000 C 01/19/18 210.0 163.20 167.50
BLK 180119C00220000 C 01/19/18 220.0 153.00 157.50
BLK 180119C00230000 C 01/19/18 230.0 143.50 148.00
BLK 180119C00240000 C 01/19/18 240.0 133.70 138.00
BLK 180119C00250000 C 01/19/18 250.0 124.20 128.50
BLK 180119C00260000 C 01/19/18 260.0 115.00 119.00
BLK 180119C00270000 C 01/19/18 270.0 105.50 110.00
BLK 180119C00280000 C 01/19/18 280.0 96.50 100.50
BLK 180119C00290000 C 01/19/18 290.0 87.00 91.50
BLK 180119C00300000 C 01/19/18 300.0 78.50 82.50
BLK 180119C00310000 C 01/19/18 310.0 70.00 74.50
BLK 180119C00320000 C 01/19/18 320.0 62.00 66.10
BLK 180119C00330000 C 01/19/18 330.0 54.00 58.50
BLK 180119C00340000 C 01/19/18 340.0 47.00 51.00
BLK 180119C00350000 C 01/19/18 350.0 40.00 44.00
BLK 180119C00360000 C 01/19/18 360.0 34.00 37.50
BLK 180119C00370000 C 01/19/18 370.0 28.20 32.00
BLK 180119C00380000 C 01/19/18 380.0 23.20 27.00
BLK 180119C00390000 C 01/19/18 390.0 18.90 22.00
BLK 180119C00400000 C 01/19/18 400.0 14.70 18.30
BLK 180119C00410000 C 01/19/18 410.0 11.00 14.70
BLK 180119C00420000 C 01/19/18 420.0 9.20 12.00
BLK 180119C00430000 C 01/19/18 430.0 6.30 10.20
BLK 180119C00440000 C 01/19/18 440.0 4.90 7.40
BLK 180119C00450000 C 01/19/18 450.0 3.40 6.00
BLK 180119C00460000 C 01/19/18 460.0 2.10 4.50
BLK 180119C00470000 C 01/19/18 470.0 1.00 4.50
BLK 180119C00480000 C 01/19/18 480.0 0.60 3.70
BLK 180119C00490000 C 01/19/18 490.0 0.40 2.95
BLK 180119C00500000 C 01/19/18 500.0 0.05 2.55
BLK 180119C00510000 C 01/19/18 510.0 0.15 1.45
BLK 180119C00520000 C 01/19/18 520.0 0.10 2.15
BLK 180119P00180000 P 01/19/18 180.0 1.00 2.60
BLK 180119P00185000 P 01/19/18 185.0 1.05 2.30
BLK 180119P00190000 P 01/19/18 190.0 1.15 2.95
BLK 180119P00195000 P 01/19/18 195.0 1.20 3.00
BLK 180119P00200000 P 01/19/18 200.0 1.40 2.70
BLK 180119P00210000 P 01/19/18 210.0 1.70 3.30
BLK 180119P00220000 P 01/19/18 220.0 1.30 3.80
BLK 180119P00230000 P 01/19/18 230.0 2.30 3.60
BLK 180119P00240000 P 01/19/18 240.0 2.65 4.60
BLK 180119P00250000 P 01/19/18 250.0 3.40 5.60
BLK 180119P00260000 P 01/19/18 260.0 2.95 6.40
BLK 180119P00270000 P 01/19/18 270.0 5.10 6.00
BLK 180119P00280000 P 01/19/18 280.0 6.10 7.80
BLK 180119P00290000 P 01/19/18 290.0 7.30 8.40
BLK 180119P00300000 P 01/19/18 300.0 8.70 9.40
BLK 180119P00310000 P 01/19/18 310.0 10.20 12.60
BLK 180119P00320000 P 01/19/18 320.0 12.10 13.60
BLK 180119P00330000 P 01/19/18 330.0 14.40 16.10
BLK 180119P00340000 P 01/19/18 340.0 17.00 19.60
BLK 180119P00350000 P 01/19/18 350.0 20.20 22.60
BLK 180119P00360000 P 01/19/18 360.0 23.90 26.40
BLK 180119P00370000 P 01/19/18 370.0 28.10 30.80
BLK 180119P00380000 P 01/19/18 380.0 31.50 35.80
BLK 180119P00390000 P 01/19/18 390.0 37.00 41.40
BLK 180119P00400000 P 01/19/18 400.0 43.50 47.50
BLK 180119P00410000 P 01/19/18 410.0 50.50 54.50
BLK 180119P00420000 P 01/19/18 420.0 57.50 61.50
BLK 180119P00430000 P 01/19/18 430.0 64.50 68.80
BLK 180119P00440000 P 01/19/18 440.0 72.90 77.00
BLK 180119P00450000 P 01/19/18 450.0 81.20 85.50
BLK 180119P00460000 P 01/19/18 460.0 90.00 94.00
BLK 180119P00470000 P 01/19/18 470.0 99.00 103.40
BLK 180119P00480000 P 01/19/18 480.0 108.00 112.50
BLK 180119P00490000 P 01/19/18 490.0 117.80 122.00
BLK 180119P00500000 P 01/19/18 500.0 127.50 132.00
BLK 180119P00510000 P 01/19/18 510.0 137.00 141.50
BLK 180119P00520000 P 01/19/18 520.0 146.50 151.50

OPRA data is delayed 15 minutes.