$37.97 0.00 (0.00%) Bank of New York Mellon Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 37.97
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 37.97
Open: 37.72
Bid: 37.90
Ask: 38.01
Options:

Call Options: BK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 BK1431J26 10.40 0.00 10.40 560.0 12.55 495.0 0.0 0
27.00 BK1431J27 9.30 0.00 9.30 20.0 12.65 10.0 0.0 0
28.00 BK1431J28 7.65 0.00 7.65 63.0 10.25 224.0 0.0 0
29.00 BK1431J29 7.35 0.00 7.35 52.0 10.70 10.0 0.0 0
29.50 BK1431J29.5 6.55 0.00 6.55 10.0 10.30 10.0 0.0 0
30.00 BK1431J30 5.70 0.00 5.70 308.0 10.15 260.0 0.0 0
30.50 BK1431J30.5 6.05 0.00 6.05 53.0 8.80 53.0 0.0 0
31.00 BK1431J31 5.95 0.00 5.95 21.0 7.20 21.0 0.0 0
31.50 BK1431J31.5 6.05 0.00 6.05 77.0 7.00 39.0 0.0 0
32.00 BK1431J32 5.55 0.00 5.55 370.0 6.35 85.0 0.0 0
32.50 BK1431J32.5 4.60 0.00 4.60 11.0 5.95 11.0 0.0 0
33.00 BK1431J33 4.50 0.00 4.50 229.0 5.35 229.0 0.0 0
33.50 BK1431J33.5 4.05 0.00 4.05 229.0 4.85 229.0 0.0 0
34.00 BK1431J34 2.40 -1.10 3.50 1089.0 4.40 641.0 6.0 15
34.50 BK1431J34.5 3.00 0.00 3.00 1197.0 3.80 434.0 0.0 0
35.00 BK1431J35 2.49 0.00 2.49 1092.0 3.40 627.0 0.0 0
35.50 BK1431J35.5 2.19 0.00 2.19 1186.0 2.73 411.0 0.0 0
36.00 BK1431J36 1.81 0.29 1.52 1476.0 2.20 612.0 8.0 40
36.50 BK1431J36.5 1.04 0.03 1.01 1509.0 1.71 580.0 50.0 66
37.00 BK1431J37 1.16 0.00 0.85 1236.0 1.21 1174.0 13.0 205
37.50 BK1431J37.5 0.22 -0.17 0.39 1002.0 0.74 1254.0 110.0 790
38.00 BK1431J38 0.05 -0.07 0.12 282.0 0.25 1238.0 10.0 261
38.50 BK1431J38.5 0.01 0.00 0.01 462.0 0.13 896.0 0.0 0
39.00 BK1431J39 0.05 -0.04 0.02 420.0 0.09 629.0 3.0 18
39.50 BK1431J39.5 0.13 0.00 0.02 63.0 0.13 284.0 0.0 0
40.00 BK1431J40 0.39 0.27 0.01 10.0 0.12 444.0 22.0 60
40.50 BK1431J40.5 0.11 0.00 0.01 191.0 0.11 195.0 0.0 0
41.00 BK1431J41 0.20 0.09 0.01 1.0 0.11 368.0 30.0 31
41.50 BK1431J41.5 0.11 0.00 0.01 1.0 0.11 200.0 0.0 0
42.00 BK1431J42 0.11 0.00 0.01 39.0 0.11 223.0 0.0 0
42.50 BK1431J42.5 0.05 -0.06 0.01 53.0 0.11 477.0 20.0 34
43.00 BK1431J43 0.11 0.00 0.01 28.0 0.11 260.0 0.0 0
43.50 BK1431J43.5 0.03 -0.11 0.03 9.0 0.14 392.0 9.0 9
44.00 BK1431J44 0.14 0.00 0.01 74.0 0.14 284.0 0.0 0
44.50 BK1431J44.5 0.14 0.00 0.01 10.0 0.14 282.0 0.0 0
45.00 BK1431J45 0.14 0.00 0.01 19.0 0.14 282.0 0.0 0
45.50 BK1431J45.5 0.14 0.00 0.01 25.0 0.14 300.0 0.0 0
46.00 BK1431J46 0.14 0.00 0.01 92.0 0.14 276.0 0.0 0
46.50 BK1431J46.5 0.14 0.00 0.00 0.0 0.14 278.0 0.0 0
47.00 BK1431J47 0.14 0.00 0.00 0.0 0.14 275.0 0.0 0
47.50 BK1431J47.5 0.14 0.00 0.00 0.0 0.14 300.0 0.0 0
48.00 BK1431J48 0.14 0.00 0.00 0.0 0.14 439.0 0.0 0

Put Options: BK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 BK1431V26 0.13 0.00 0.00 0.0 0.13 446.0 0.0 0
27.00 BK1431V27 0.10 0.00 0.00 0.0 0.10 343.0 0.0 0
28.00 BK1431V28 0.13 0.00 0.00 0.0 0.13 420.0 0.0 0
29.00 BK1431V29 0.13 0.00 0.00 0.0 0.13 411.0 0.0 0
29.50 BK1431V29.5 0.13 0.00 0.00 0.0 0.13 425.0 0.0 0
30.00 BK1431V30 0.14 0.00 0.01 32.0 0.14 255.0 0.0 0
30.50 BK1431V30.5 0.12 0.00 0.00 0.0 0.12 378.0 0.0 0
31.00 BK1431V31 0.14 0.00 0.01 32.0 0.14 253.0 0.0 0
31.50 BK1431V31.5 0.13 0.00 0.01 290.0 0.13 429.0 0.0 0
32.00 BK1431V32 0.02 -0.11 0.02 238.0 0.13 444.0 10.0 10
32.50 BK1431V32.5 0.14 0.00 0.03 209.0 0.14 486.0 0.0 0
33.00 BK1431V33 0.32 0.19 0.04 348.0 0.13 450.0 20.0 20
33.50 BK1431V33.5 0.14 0.00 0.01 164.0 0.14 208.0 0.0 0
34.00 BK1431V34 0.15 0.02 0.01 27.0 0.13 403.0 1.0 1
34.50 BK1431V34.5 0.14 0.00 0.01 28.0 0.14 219.0 0.0 0
35.00 BK1431V35 0.14 0.02 0.02 118.0 0.12 630.0 20.0 151
35.50 BK1431V35.5 0.14 0.02 0.01 45.0 0.12 451.0 22.0 22
36.00 BK1431V36 1.11 0.98 0.01 149.0 0.13 453.0 23.0 23
36.50 BK1431V36.5 0.06 -0.07 0.01 155.0 0.13 839.0 9.0 230
37.00 BK1431V37 0.26 0.25 0.01 33.0 0.11 924.0 132.0 109
37.50 BK1431V37.5 0.12 0.00 0.02 44.0 0.08 445.0 6.0 47
38.00 BK1431V38 0.96 0.82 0.14 236.0 0.22 37.0 21.0 22
38.50 BK1431V38.5 0.60 0.00 0.43 890.0 0.74 956.0 32.0 32
39.00 BK1431V39 1.11 0.30 0.81 956.0 1.36 566.0 5.0 5
39.50 BK1431V39.5 2.11 0.84 1.27 1406.0 1.89 1041.0 1.0 2
40.00 BK1431V40 1.64 0.00 1.64 1087.0 2.51 642.0 0.0 0
40.50 BK1431V40.5 2.15 0.00 2.15 1064.0 2.86 553.0 0.0 0
41.00 BK1431V41 2.65 0.00 2.65 1092.0 3.45 578.0 0.0 0
41.50 BK1431V41.5 3.15 0.00 3.15 92.0 3.95 397.0 0.0 0
42.00 BK1431V42 3.60 0.00 3.60 108.0 4.45 397.0 0.0 0
42.50 BK1431V42.5 4.15 0.00 4.15 92.0 4.95 397.0 0.0 0
43.00 BK1431V43 4.65 0.00 4.65 92.0 5.45 397.0 0.0 0
43.50 BK1431V43.5 5.15 0.00 5.15 92.0 5.95 397.0 0.0 0
44.00 BK1431V44 5.65 0.00 5.65 92.0 6.45 397.0 0.0 0
44.50 BK1431V44.5 6.15 0.00 6.15 85.0 7.05 441.0 0.0 0
45.00 BK1431V45 6.65 0.00 6.65 92.0 7.50 420.0 0.0 0
45.50 BK1431V45.5 5.70 0.00 5.70 195.0 9.75 224.0 0.0 0
46.00 BK1431V46 5.85 0.00 5.85 115.0 10.25 33.0 0.0 0
46.50 BK1431V46.5 6.85 0.00 6.85 42.0 10.75 224.0 0.0 0
47.00 BK1431V47 6.85 0.00 6.85 20.0 11.25 2.0 0.0 0
47.50 BK1431V47.5 7.15 0.00 7.15 21.0 10.10 238.0 0.0 0
48.00 BK1431V48 8.85 0.00 8.85 840.0 11.55 530.0 0.0 0