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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLK 161021C00160000 C 10/21/16 160.0 204.30 208.30
BLK 161021C00165000 C 10/21/16 165.0 199.30 203.30
BLK 161021C00170000 C 10/21/16 170.0 194.30 198.30
BLK 161021C00175000 C 10/21/16 175.0 189.30 193.30
BLK 161021C00180000 C 10/21/16 180.0 184.30 188.30
BLK 161021C00185000 C 10/21/16 185.0 179.40 183.30
BLK 161021C00190000 C 10/21/16 190.0 174.40 178.30
BLK 161021C00195000 C 10/21/16 195.0 169.30 173.30
BLK 161021C00200000 C 10/21/16 200.0 164.30 168.30
BLK 161021C00210000 C 10/21/16 210.0 154.50 158.30
BLK 161021C00220000 C 10/21/16 220.0 144.40 148.50
BLK 161021C00230000 C 10/21/16 230.0 134.40 138.40
BLK 161021C00240000 C 10/21/16 240.0 124.40 128.40
BLK 161021C00250000 C 10/21/16 250.0 114.60 118.50
BLK 161021C00260000 C 10/21/16 260.0 103.90 108.40
BLK 161021C00270000 C 10/21/16 270.0 94.70 98.50
BLK 161021C00280000 C 10/21/16 280.0 84.20 88.20
BLK 161021C00290000 C 10/21/16 290.0 74.90 78.70
BLK 161021C00300000 C 10/21/16 300.0 65.20 68.10
BLK 161021C00310000 C 10/21/16 310.0 55.40 57.90
BLK 161021C00320000 C 10/21/16 320.0 45.90 48.70
BLK 161021C00330000 C 10/21/16 330.0 36.10 39.00
BLK 161021C00340000 C 10/21/16 340.0 27.30 29.60
BLK 161021C00350000 C 10/21/16 350.0 18.70 20.80
BLK 161021C00360000 C 10/21/16 360.0 11.10 11.70
BLK 161021C00370000 C 10/21/16 370.0 5.50 5.90
BLK 161021C00380000 C 10/21/16 380.0 2.05 2.30
BLK 161021C00390000 C 10/21/16 390.0 0.60 1.05
BLK 161021C00400000 C 10/21/16 400.0 0.15 0.40
BLK 161021C00410000 C 10/21/16 410.0 0.00 0.50
BLK 161021C00420000 C 10/21/16 420.0 0.00 1.35
BLK 161021C00430000 C 10/21/16 430.0 0.00 0.70
BLK 161021C00440000 C 10/21/16 440.0 0.00 0.70
BLK 161021C00450000 C 10/21/16 450.0 0.00 0.70
BLK 161021C00460000 C 10/21/16 460.0 0.00 1.35
BLK 161021C00470000 C 10/21/16 470.0 0.00 0.70
BLK 161021C00480000 C 10/21/16 480.0 0.00 1.30
BLK 161021P00160000 P 10/21/16 160.0 0.00 0.70
BLK 161021P00165000 P 10/21/16 165.0 0.00 0.70
BLK 161021P00170000 P 10/21/16 170.0 0.00 0.70
BLK 161021P00175000 P 10/21/16 175.0 0.00 0.70
BLK 161021P00180000 P 10/21/16 180.0 0.00 1.35
BLK 161021P00185000 P 10/21/16 185.0 0.00 0.70
BLK 161021P00190000 P 10/21/16 190.0 0.00 1.35
BLK 161021P00195000 P 10/21/16 195.0 0.00 1.35
BLK 161021P00200000 P 10/21/16 200.0 0.00 1.35
BLK 161021P00210000 P 10/21/16 210.0 0.00 1.35
BLK 161021P00220000 P 10/21/16 220.0 0.00 0.75
BLK 161021P00230000 P 10/21/16 230.0 0.00 0.20
BLK 161021P00240000 P 10/21/16 240.0 0.00 0.75
BLK 161021P00250000 P 10/21/16 250.0 0.00 0.50
BLK 161021P00260000 P 10/21/16 260.0 0.00 0.50
BLK 161021P00270000 P 10/21/16 270.0 0.05 0.60
BLK 161021P00280000 P 10/21/16 280.0 0.05 0.50
BLK 161021P00290000 P 10/21/16 290.0 0.20 0.45
BLK 161021P00300000 P 10/21/16 300.0 0.20 0.65
BLK 161021P00310000 P 10/21/16 310.0 0.40 0.70
BLK 161021P00320000 P 10/21/16 320.0 0.60 0.85
BLK 161021P00330000 P 10/21/16 330.0 0.85 1.15
BLK 161021P00340000 P 10/21/16 340.0 1.65 1.85
BLK 161021P00350000 P 10/21/16 350.0 3.00 3.30
BLK 161021P00360000 P 10/21/16 360.0 5.30 5.70
BLK 161021P00370000 P 10/21/16 370.0 9.40 10.00
BLK 161021P00380000 P 10/21/16 380.0 15.70 16.80
BLK 161021P00390000 P 10/21/16 390.0 24.00 25.70
BLK 161021P00400000 P 10/21/16 400.0 33.00 35.00
BLK 161021P00410000 P 10/21/16 410.0 42.90 45.00
BLK 161021P00420000 P 10/21/16 420.0 52.20 55.30
BLK 161021P00430000 P 10/21/16 430.0 62.00 65.20
BLK 161021P00440000 P 10/21/16 440.0 71.80 75.80
BLK 161021P00450000 P 10/21/16 450.0 81.80 85.70
BLK 161021P00460000 P 10/21/16 460.0 91.80 95.60
BLK 161021P00470000 P 10/21/16 470.0 101.80 105.90
BLK 161021P00480000 P 10/21/16 480.0 111.70 115.70
BLK 161118C00180000 C 11/18/16 180.0 183.70 188.40
BLK 161118C00185000 C 11/18/16 185.0 179.10 183.50
BLK 161118C00190000 C 11/18/16 190.0 174.10 178.40
BLK 161118C00195000 C 11/18/16 195.0 169.10 173.40
BLK 161118C00200000 C 11/18/16 200.0 163.60 168.40
BLK 161118C00210000 C 11/18/16 210.0 153.60 158.40
BLK 161118C00220000 C 11/18/16 220.0 143.60 148.40
BLK 161118C00230000 C 11/18/16 230.0 133.70 138.50
BLK 161118C00240000 C 11/18/16 240.0 123.60 127.90
BLK 161118C00250000 C 11/18/16 250.0 113.70 117.90
BLK 161118C00260000 C 11/18/16 260.0 104.00 108.70
BLK 161118C00270000 C 11/18/16 270.0 94.00 98.00
BLK 161118C00280000 C 11/18/16 280.0 85.10 88.90
BLK 161118C00290000 C 11/18/16 290.0 75.70 79.40
BLK 161118C00300000 C 11/18/16 300.0 66.20 68.70
BLK 161118C00310000 C 11/18/16 310.0 56.60 60.00
BLK 161118C00320000 C 11/18/16 320.0 47.40 50.50
BLK 161118C00330000 C 11/18/16 330.0 38.60 41.30
BLK 161118C00340000 C 11/18/16 340.0 29.90 32.50
BLK 161118C00350000 C 11/18/16 350.0 21.70 22.80
BLK 161118C00360000 C 11/18/16 360.0 15.00 15.50
BLK 161118C00370000 C 11/18/16 370.0 9.20 9.60
BLK 161118C00380000 C 11/18/16 380.0 4.90 5.40
BLK 161118C00390000 C 11/18/16 390.0 2.30 2.55
BLK 161118C00400000 C 11/18/16 400.0 0.95 1.60
BLK 161118C00410000 C 11/18/16 410.0 0.35 1.00
BLK 161118C00420000 C 11/18/16 420.0 0.10 0.50
BLK 161118C00430000 C 11/18/16 430.0 0.00 0.50
BLK 161118C00440000 C 11/18/16 440.0 0.00 0.75
BLK 161118C00450000 C 11/18/16 450.0 0.00 0.75
BLK 161118C00460000 C 11/18/16 460.0 0.00 0.75
BLK 161118C00470000 C 11/18/16 470.0 0.00 0.75
BLK 161118C00480000 C 11/18/16 480.0 0.00 0.75
BLK 161118C00490000 C 11/18/16 490.0 0.00 0.75
BLK 161118C00500000 C 11/18/16 500.0 0.00 0.75
BLK 161118C00510000 C 11/18/16 510.0 0.00 0.75
BLK 161118C00520000 C 11/18/16 520.0 0.00 0.75
BLK 161118C00530000 C 11/18/16 530.0 0.00 0.75
BLK 161118C00540000 C 11/18/16 540.0 0.00 0.75
BLK 161118P00180000 P 11/18/16 180.0 0.00 2.10
BLK 161118P00185000 P 11/18/16 185.0 0.00 0.85
BLK 161118P00190000 P 11/18/16 190.0 0.00 0.85
BLK 161118P00195000 P 11/18/16 195.0 0.00 0.90
BLK 161118P00200000 P 11/18/16 200.0 0.00 0.90
BLK 161118P00210000 P 11/18/16 210.0 0.00 0.90
BLK 161118P00220000 P 11/18/16 220.0 0.00 0.95
BLK 161118P00230000 P 11/18/16 230.0 0.05 0.95
BLK 161118P00240000 P 11/18/16 240.0 0.05 0.55
BLK 161118P00250000 P 11/18/16 250.0 0.20 0.55
BLK 161118P00260000 P 11/18/16 260.0 0.30 0.60
BLK 161118P00270000 P 11/18/16 270.0 0.40 0.85
BLK 161118P00280000 P 11/18/16 280.0 0.60 0.95
BLK 161118P00290000 P 11/18/16 290.0 0.80 1.10
BLK 161118P00300000 P 11/18/16 300.0 1.05 1.40
BLK 161118P00310000 P 11/18/16 310.0 1.55 2.00
BLK 161118P00320000 P 11/18/16 320.0 2.15 2.35
BLK 161118P00330000 P 11/18/16 330.0 3.00 3.20
BLK 161118P00340000 P 11/18/16 340.0 4.20 4.60
BLK 161118P00350000 P 11/18/16 350.0 6.10 6.50
BLK 161118P00360000 P 11/18/16 360.0 9.00 9.50
BLK 161118P00370000 P 11/18/16 370.0 13.10 13.50
BLK 161118P00380000 P 11/18/16 380.0 17.50 20.10
BLK 161118P00390000 P 11/18/16 390.0 24.40 27.30
BLK 161118P00400000 P 11/18/16 400.0 33.30 36.10
BLK 161118P00410000 P 11/18/16 410.0 42.80 45.30
BLK 161118P00420000 P 11/18/16 420.0 52.90 55.30
BLK 161118P00430000 P 11/18/16 430.0 62.20 65.20
BLK 161118P00440000 P 11/18/16 440.0 71.80 75.60
BLK 161118P00450000 P 11/18/16 450.0 81.80 85.40
BLK 161118P00460000 P 11/18/16 460.0 91.70 95.30
BLK 161118P00470000 P 11/18/16 470.0 101.80 105.80
BLK 161118P00480000 P 11/18/16 480.0 111.80 115.70
BLK 161118P00490000 P 11/18/16 490.0 121.80 125.50
BLK 161118P00500000 P 11/18/16 500.0 131.80 135.40
BLK 161118P00510000 P 11/18/16 510.0 141.80 145.70
BLK 161118P00520000 P 11/18/16 520.0 151.80 155.90
BLK 161118P00530000 P 11/18/16 530.0 161.80 165.70
BLK 161118P00540000 P 11/18/16 540.0 171.80 175.60
BLK 170120C00175000 C 01/20/17 175.0 189.30 193.50
BLK 170120C00180000 C 01/20/17 180.0 183.60 188.40
BLK 170120C00185000 C 01/20/17 185.0 178.70 183.30
BLK 170120C00190000 C 01/20/17 190.0 174.20 178.50
BLK 170120C00195000 C 01/20/17 195.0 169.00 173.50
BLK 170120C00200000 C 01/20/17 200.0 164.00 168.50
BLK 170120C00210000 C 01/20/17 210.0 154.30 158.60
BLK 170120C00220000 C 01/20/17 220.0 144.40 148.60
BLK 170120C00230000 C 01/20/17 230.0 134.60 139.00
BLK 170120C00240000 C 01/20/17 240.0 124.80 129.00
BLK 170120C00250000 C 01/20/17 250.0 114.80 119.30
BLK 170120C00260000 C 01/20/17 260.0 104.70 109.30
BLK 170120C00270000 C 01/20/17 270.0 95.50 99.40
BLK 170120C00280000 C 01/20/17 280.0 86.70 90.00
BLK 170120C00290000 C 01/20/17 290.0 77.00 79.60
BLK 170120C00300000 C 01/20/17 300.0 67.50 70.50
BLK 170120C00310000 C 01/20/17 310.0 58.50 61.00
BLK 170120C00320000 C 01/20/17 320.0 49.70 52.40
BLK 170120C00330000 C 01/20/17 330.0 41.10 43.80
BLK 170120C00340000 C 01/20/17 340.0 32.80 35.70
BLK 170120C00350000 C 01/20/17 350.0 25.60 27.30
BLK 170120C00360000 C 01/20/17 360.0 19.80 20.40
BLK 170120C00370000 C 01/20/17 370.0 13.70 14.70
BLK 170120C00380000 C 01/20/17 380.0 9.60 10.10
BLK 170120C00390000 C 01/20/17 390.0 5.90 7.20
BLK 170120C00400000 C 01/20/17 400.0 3.60 6.00
BLK 170120C00410000 C 01/20/17 410.0 2.05 4.00
BLK 170120C00420000 C 01/20/17 420.0 1.15 1.90
BLK 170120C00430000 C 01/20/17 430.0 0.50 2.20
BLK 170120C00440000 C 01/20/17 440.0 0.15 1.95
BLK 170120C00450000 C 01/20/17 450.0 0.05 0.85
BLK 170120C00460000 C 01/20/17 460.0 0.00 1.50
BLK 170120C00470000 C 01/20/17 470.0 0.00 1.50
BLK 170120C00480000 C 01/20/17 480.0 0.00 1.25
BLK 170120C00490000 C 01/20/17 490.0 0.00 1.30
BLK 170120C00500000 C 01/20/17 500.0 0.00 1.55
BLK 170120C00510000 C 01/20/17 510.0 0.00 1.30
BLK 170120C00520000 C 01/20/17 520.0 0.00 1.50
BLK 170120P00175000 P 01/20/17 175.0 0.00 0.30
BLK 170120P00180000 P 01/20/17 180.0 0.15 1.65
BLK 170120P00185000 P 01/20/17 185.0 0.20 0.65
BLK 170120P00190000 P 01/20/17 190.0 0.25 1.05
BLK 170120P00195000 P 01/20/17 195.0 0.20 1.15
BLK 170120P00200000 P 01/20/17 200.0 0.20 1.75
BLK 170120P00210000 P 01/20/17 210.0 0.25 1.00
BLK 170120P00220000 P 01/20/17 220.0 0.40 2.45
BLK 170120P00230000 P 01/20/17 230.0 0.40 1.35
BLK 170120P00240000 P 01/20/17 240.0 1.05 1.70
BLK 170120P00250000 P 01/20/17 250.0 0.75 1.90
BLK 170120P00260000 P 01/20/17 260.0 1.30 1.65
BLK 170120P00270000 P 01/20/17 270.0 1.60 2.30
BLK 170120P00280000 P 01/20/17 280.0 1.75 2.80
BLK 170120P00290000 P 01/20/17 290.0 2.70 3.10
BLK 170120P00300000 P 01/20/17 300.0 3.00 4.00
BLK 170120P00310000 P 01/20/17 310.0 3.90 4.90
BLK 170120P00320000 P 01/20/17 320.0 5.50 6.00
BLK 170120P00330000 P 01/20/17 330.0 7.00 7.60
BLK 170120P00340000 P 01/20/17 340.0 9.10 9.60
BLK 170120P00350000 P 01/20/17 350.0 12.10 12.40
BLK 170120P00360000 P 01/20/17 360.0 14.80 15.90
BLK 170120P00370000 P 01/20/17 370.0 19.30 20.50
BLK 170120P00380000 P 01/20/17 380.0 24.70 26.70
BLK 170120P00390000 P 01/20/17 390.0 30.40 32.60
BLK 170120P00400000 P 01/20/17 400.0 37.90 40.90
BLK 170120P00410000 P 01/20/17 410.0 46.40 48.60
BLK 170120P00420000 P 01/20/17 420.0 55.60 58.10
BLK 170120P00430000 P 01/20/17 430.0 65.20 67.50
BLK 170120P00440000 P 01/20/17 440.0 73.90 77.70
BLK 170120P00450000 P 01/20/17 450.0 83.50 87.80
BLK 170120P00460000 P 01/20/17 460.0 93.60 97.60
BLK 170120P00470000 P 01/20/17 470.0 103.60 107.60
BLK 170120P00480000 P 01/20/17 480.0 113.50 117.70
BLK 170120P00490000 P 01/20/17 490.0 123.50 127.90
BLK 170120P00500000 P 01/20/17 500.0 133.40 137.30
BLK 170120P00510000 P 01/20/17 510.0 143.50 147.40
BLK 170120P00520000 P 01/20/17 520.0 153.40 157.20
BLK 170421C00185000 C 04/21/17 185.0 179.00 183.50
BLK 170421C00190000 C 04/21/17 190.0 174.00 178.50
BLK 170421C00195000 C 04/21/17 195.0 169.00 173.50
BLK 170421C00200000 C 04/21/17 200.0 164.00 168.50
BLK 170421C00210000 C 04/21/17 210.0 154.40 159.00
BLK 170421C00220000 C 04/21/17 220.0 144.30 148.90
BLK 170421C00230000 C 04/21/17 230.0 134.50 139.00
BLK 170421C00240000 C 04/21/17 240.0 124.70 129.40
BLK 170421C00250000 C 04/21/17 250.0 115.10 119.60
BLK 170421C00260000 C 04/21/17 260.0 105.80 110.00
BLK 170421C00270000 C 04/21/17 270.0 95.80 100.30
BLK 170421C00280000 C 04/21/17 280.0 86.50 90.90
BLK 170421C00290000 C 04/21/17 290.0 79.10 81.70
BLK 170421C00300000 C 04/21/17 300.0 70.00 72.30
BLK 170421C00310000 C 04/21/17 310.0 61.00 63.70
BLK 170421C00320000 C 04/21/17 320.0 53.20 55.10
BLK 170421C00330000 C 04/21/17 330.0 44.50 47.20
BLK 170421C00340000 C 04/21/17 340.0 37.60 39.80
BLK 170421C00350000 C 04/21/17 350.0 31.30 33.10
BLK 170421C00360000 C 04/21/17 360.0 24.90 27.00
BLK 170421C00370000 C 04/21/17 370.0 19.40 22.30
BLK 170421C00380000 C 04/21/17 380.0 15.10 17.50
BLK 170421C00390000 C 04/21/17 390.0 10.60 13.90
BLK 170421C00400000 C 04/21/17 400.0 7.90 10.20
BLK 170421C00410000 C 04/21/17 410.0 5.50 7.70
BLK 170421C00420000 C 04/21/17 420.0 3.50 6.60
BLK 170421C00430000 C 04/21/17 430.0 2.25 4.40
BLK 170421C00440000 C 04/21/17 440.0 1.10 3.30
BLK 170421C00450000 C 04/21/17 450.0 0.45 2.05
BLK 170421C00460000 C 04/21/17 460.0 0.30 2.35
BLK 170421C00470000 C 04/21/17 470.0 0.10 2.55
BLK 170421C00480000 C 04/21/17 480.0 0.05 2.60
BLK 170421C00490000 C 04/21/17 490.0 0.00 1.60
BLK 170421C00500000 C 04/21/17 500.0 0.00 1.50
BLK 170421C00510000 C 04/21/17 510.0 0.00 1.45
BLK 170421C00520000 C 04/21/17 520.0 0.00 2.15
BLK 170421C00530000 C 04/21/17 530.0 0.00 2.15
BLK 170421C00540000 C 04/21/17 540.0 0.00 2.15
BLK 170421C00550000 C 04/21/17 550.0 0.00 2.15
BLK 170421P00185000 P 04/21/17 185.0 0.40 1.45
BLK 170421P00190000 P 04/21/17 190.0 0.30 2.25
BLK 170421P00195000 P 04/21/17 195.0 0.40 2.30
BLK 170421P00200000 P 04/21/17 200.0 0.20 2.45
BLK 170421P00210000 P 04/21/17 210.0 0.85 3.70
BLK 170421P00220000 P 04/21/17 220.0 1.10 2.70
BLK 170421P00230000 P 04/21/17 230.0 1.05 4.20
BLK 170421P00240000 P 04/21/17 240.0 1.30 4.60
BLK 170421P00250000 P 04/21/17 250.0 1.50 3.80
BLK 170421P00260000 P 04/21/17 260.0 2.45 3.80
BLK 170421P00270000 P 04/21/17 270.0 3.00 4.40
BLK 170421P00280000 P 04/21/17 280.0 3.20 5.20
BLK 170421P00290000 P 04/21/17 290.0 4.70 6.70
BLK 170421P00300000 P 04/21/17 300.0 5.70 7.40
BLK 170421P00310000 P 04/21/17 310.0 7.00 8.90
BLK 170421P00320000 P 04/21/17 320.0 8.60 11.00
BLK 170421P00330000 P 04/21/17 330.0 11.40 12.90
BLK 170421P00340000 P 04/21/17 340.0 14.00 16.00
BLK 170421P00350000 P 04/21/17 350.0 16.10 18.70
BLK 170421P00360000 P 04/21/17 360.0 20.40 22.80
BLK 170421P00370000 P 04/21/17 370.0 24.70 27.50
BLK 170421P00380000 P 04/21/17 380.0 30.10 33.10
BLK 170421P00390000 P 04/21/17 390.0 36.30 39.20
BLK 170421P00400000 P 04/21/17 400.0 43.30 46.40
BLK 170421P00410000 P 04/21/17 410.0 50.90 53.50
BLK 170421P00420000 P 04/21/17 420.0 59.50 61.70
BLK 170421P00430000 P 04/21/17 430.0 67.80 70.40
BLK 170421P00440000 P 04/21/17 440.0 76.70 80.10
BLK 170421P00450000 P 04/21/17 450.0 86.10 89.60
BLK 170421P00460000 P 04/21/17 460.0 95.60 99.20
BLK 170421P00470000 P 04/21/17 470.0 105.30 108.80
BLK 170421P00480000 P 04/21/17 480.0 115.10 118.80
BLK 170421P00490000 P 04/21/17 490.0 125.00 128.60
BLK 170421P00500000 P 04/21/17 500.0 134.90 138.50
BLK 170421P00510000 P 04/21/17 510.0 144.80 148.80
BLK 170421P00520000 P 04/21/17 520.0 154.70 158.90
BLK 170421P00530000 P 04/21/17 530.0 164.70 168.90
BLK 170421P00540000 P 04/21/17 540.0 174.60 178.80
BLK 170421P00550000 P 04/21/17 550.0 184.60 188.80
BLK 170616C00185000 C 06/16/17 185.0 178.90 183.50
BLK 170616C00190000 C 06/16/17 190.0 174.00 178.50
BLK 170616C00195000 C 06/16/17 195.0 169.30 173.70
BLK 170616C00200000 C 06/16/17 200.0 164.00 168.80
BLK 170616C00210000 C 06/16/17 210.0 154.30 158.90
BLK 170616C00220000 C 06/16/17 220.0 144.50 149.00
BLK 170616C00230000 C 06/16/17 230.0 134.70 139.40
BLK 170616C00240000 C 06/16/17 240.0 125.10 129.60
BLK 170616C00250000 C 06/16/17 250.0 115.60 120.00
BLK 170616C00260000 C 06/16/17 260.0 105.90 110.50
BLK 170616C00270000 C 06/16/17 270.0 96.70 101.30
BLK 170616C00280000 C 06/16/17 280.0 88.80 92.10
BLK 170616C00290000 C 06/16/17 290.0 79.90 83.10
BLK 170616C00300000 C 06/16/17 300.0 70.90 74.10
BLK 170616C00310000 C 06/16/17 310.0 62.70 65.70
BLK 170616C00320000 C 06/16/17 320.0 54.60 57.60
BLK 170616C00330000 C 06/16/17 330.0 47.50 50.20
BLK 170616C00340000 C 06/16/17 340.0 39.80 43.00
BLK 170616C00350000 C 06/16/17 350.0 33.20 36.20
BLK 170616C00360000 C 06/16/17 360.0 27.00 30.10
BLK 170616C00370000 C 06/16/17 370.0 22.10 24.90
BLK 170616C00380000 C 06/16/17 380.0 17.40 20.20
BLK 170616C00390000 C 06/16/17 390.0 13.40 16.40
BLK 170616C00400000 C 06/16/17 400.0 10.10 13.00
BLK 170616C00410000 C 06/16/17 410.0 7.40 10.30
BLK 170616C00420000 C 06/16/17 420.0 5.30 8.00
BLK 170616C00430000 C 06/16/17 430.0 3.40 6.30
BLK 170616C00440000 C 06/16/17 440.0 1.70 5.10
BLK 170616C00450000 C 06/16/17 450.0 1.20 4.40
BLK 170616C00460000 C 06/16/17 460.0 0.40 3.70
BLK 170616C00470000 C 06/16/17 470.0 0.20 3.50
BLK 170616C00480000 C 06/16/17 480.0 0.30 3.00
BLK 170616C00490000 C 06/16/17 490.0 0.05 2.60
BLK 170616C00500000 C 06/16/17 500.0 0.00 2.50
BLK 170616P00185000 P 06/16/17 185.0 0.55 1.90
BLK 170616P00190000 P 06/16/17 190.0 0.70 3.50
BLK 170616P00195000 P 06/16/17 195.0 1.30 2.15
BLK 170616P00200000 P 06/16/17 200.0 1.05 2.30
BLK 170616P00210000 P 06/16/17 210.0 1.00 4.10
BLK 170616P00220000 P 06/16/17 220.0 1.60 2.95
BLK 170616P00230000 P 06/16/17 230.0 1.85 4.10
BLK 170616P00240000 P 06/16/17 240.0 2.35 3.80
BLK 170616P00250000 P 06/16/17 250.0 3.10 5.20
BLK 170616P00260000 P 06/16/17 260.0 4.00 6.10
BLK 170616P00270000 P 06/16/17 270.0 4.00 6.90
BLK 170616P00280000 P 06/16/17 280.0 5.70 7.80
BLK 170616P00290000 P 06/16/17 290.0 5.70 8.70
BLK 170616P00300000 P 06/16/17 300.0 8.00 10.30
BLK 170616P00310000 P 06/16/17 310.0 9.50 12.00
BLK 170616P00320000 P 06/16/17 320.0 11.70 13.90
BLK 170616P00330000 P 06/16/17 330.0 13.40 16.20
BLK 170616P00340000 P 06/16/17 340.0 16.50 19.00
BLK 170616P00350000 P 06/16/17 350.0 19.80 22.60
BLK 170616P00360000 P 06/16/17 360.0 23.90 26.60
BLK 170616P00370000 P 06/16/17 370.0 28.60 31.50
BLK 170616P00380000 P 06/16/17 380.0 33.90 37.20
BLK 170616P00390000 P 06/16/17 390.0 39.90 43.40
BLK 170616P00400000 P 06/16/17 400.0 46.60 50.10
BLK 170616P00410000 P 06/16/17 410.0 54.10 57.20
BLK 170616P00420000 P 06/16/17 420.0 61.90 64.60
BLK 170616P00430000 P 06/16/17 430.0 70.30 73.00
BLK 170616P00440000 P 06/16/17 440.0 79.10 82.60
BLK 170616P00450000 P 06/16/17 450.0 87.90 92.10
BLK 170616P00460000 P 06/16/17 460.0 97.10 101.50
BLK 170616P00470000 P 06/16/17 470.0 106.60 111.10
BLK 170616P00480000 P 06/16/17 480.0 116.30 120.70
BLK 170616P00490000 P 06/16/17 490.0 126.00 130.30
BLK 170616P00500000 P 06/16/17 500.0 135.80 140.00
BLK 180119C00180000 C 01/19/18 180.0 185.00 189.00
BLK 180119C00185000 C 01/19/18 185.0 179.10 184.00
BLK 180119C00190000 C 01/19/18 190.0 174.10 179.00
BLK 180119C00195000 C 01/19/18 195.0 169.10 174.00
BLK 180119C00200000 C 01/19/18 200.0 164.30 169.00
BLK 180119C00210000 C 01/19/18 210.0 154.60 159.50
BLK 180119C00220000 C 01/19/18 220.0 146.00 150.00
BLK 180119C00230000 C 01/19/18 230.0 136.50 140.50
BLK 180119C00240000 C 01/19/18 240.0 127.00 131.00
BLK 180119C00250000 C 01/19/18 250.0 117.50 122.00
BLK 180119C00260000 C 01/19/18 260.0 109.70 113.00
BLK 180119C00270000 C 01/19/18 270.0 100.80 104.50
BLK 180119C00280000 C 01/19/18 280.0 92.00 96.00
BLK 180119C00290000 C 01/19/18 290.0 84.20 88.00
BLK 180119C00300000 C 01/19/18 300.0 75.70 79.50
BLK 180119C00310000 C 01/19/18 310.0 68.00 72.00
BLK 180119C00320000 C 01/19/18 320.0 61.00 65.00
BLK 180119C00330000 C 01/19/18 330.0 54.20 56.50
BLK 180119C00340000 C 01/19/18 340.0 47.00 51.00
BLK 180119C00350000 C 01/19/18 350.0 41.80 43.80
BLK 180119C00360000 C 01/19/18 360.0 36.20 38.20
BLK 180119C00370000 C 01/19/18 370.0 30.10 34.00
BLK 180119C00380000 C 01/19/18 380.0 25.00 29.50
BLK 180119C00390000 C 01/19/18 390.0 21.10 25.50
BLK 180119C00400000 C 01/19/18 400.0 17.90 22.00
BLK 180119C00410000 C 01/19/18 410.0 14.50 18.50
BLK 180119C00420000 C 01/19/18 420.0 11.70 16.00
BLK 180119C00430000 C 01/19/18 430.0 10.10 13.40
BLK 180119C00440000 C 01/19/18 440.0 7.90 11.40
BLK 180119C00450000 C 01/19/18 450.0 5.10 9.20
BLK 180119C00460000 C 01/19/18 460.0 4.30 7.40
BLK 180119C00470000 C 01/19/18 470.0 2.95 6.90
BLK 180119C00480000 C 01/19/18 480.0 1.85 5.00
BLK 180119C00490000 C 01/19/18 490.0 0.75 5.00
BLK 180119C00500000 C 01/19/18 500.0 0.25 5.00
BLK 180119C00510000 C 01/19/18 510.0 0.00 5.00
BLK 180119C00520000 C 01/19/18 520.0 0.00 5.00
BLK 180119P00180000 P 01/19/18 180.0 2.50 3.80
BLK 180119P00185000 P 01/19/18 185.0 2.65 4.70
BLK 180119P00190000 P 01/19/18 190.0 2.35 4.00
BLK 180119P00195000 P 01/19/18 195.0 2.35 4.30
BLK 180119P00200000 P 01/19/18 200.0 2.75 4.70
BLK 180119P00210000 P 01/19/18 210.0 3.40 6.20
BLK 180119P00220000 P 01/19/18 220.0 4.20 7.10
BLK 180119P00230000 P 01/19/18 230.0 5.00 8.10
BLK 180119P00240000 P 01/19/18 240.0 6.00 9.10
BLK 180119P00250000 P 01/19/18 250.0 7.20 10.30
BLK 180119P00260000 P 01/19/18 260.0 8.50 11.40
BLK 180119P00270000 P 01/19/18 270.0 9.80 12.90
BLK 180119P00280000 P 01/19/18 280.0 11.10 14.10
BLK 180119P00290000 P 01/19/18 290.0 13.00 16.10
BLK 180119P00300000 P 01/19/18 300.0 14.90 18.80
BLK 180119P00310000 P 01/19/18 310.0 18.50 21.30
BLK 180119P00320000 P 01/19/18 320.0 20.40 23.80
BLK 180119P00330000 P 01/19/18 330.0 22.50 26.80
BLK 180119P00340000 P 01/19/18 340.0 26.90 30.10
BLK 180119P00350000 P 01/19/18 350.0 30.80 33.70
BLK 180119P00360000 P 01/19/18 360.0 34.90 38.60
BLK 180119P00370000 P 01/19/18 370.0 39.50 43.40
BLK 180119P00380000 P 01/19/18 380.0 44.50 48.20
BLK 180119P00390000 P 01/19/18 390.0 50.50 54.50
BLK 180119P00400000 P 01/19/18 400.0 57.00 60.80
BLK 180119P00410000 P 01/19/18 410.0 63.50 67.50
BLK 180119P00420000 P 01/19/18 420.0 70.70 74.20
BLK 180119P00430000 P 01/19/18 430.0 78.50 82.60
BLK 180119P00440000 P 01/19/18 440.0 86.40 89.80
BLK 180119P00450000 P 01/19/18 450.0 94.70 98.30
BLK 180119P00460000 P 01/19/18 460.0 103.20 106.80
BLK 180119P00470000 P 01/19/18 470.0 112.00 115.00
BLK 180119P00480000 P 01/19/18 480.0 121.10 125.50
BLK 180119P00490000 P 01/19/18 490.0 130.10 135.00
BLK 180119P00500000 P 01/19/18 500.0 139.60 144.50
BLK 180119P00510000 P 01/19/18 510.0 149.00 153.90
BLK 180119P00520000 P 01/19/18 520.0 158.50 163.40

OPRA data is delayed 15 minutes.