Bank of New York Mellon Corp $39.33

down -0.14


26/8/2014 04:00 PM  |  NYSE : BK  
Industries : Financial Services / Asset Management
Last Trade: 39.33
Trade Time: Aug 26 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.36 %)
Prev Close: 39.47
Open: 39.07
Bid: 39.31
Ask: 39.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BK Trend Analysis - it has outperformed the S&P 500 by 8%
Options:

Call Options: BK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 BK1429H28 11.00 0.00 11.00 213.0 11.80 233.0 0.0 0
29.00 BK1429H29 8.35 0.00 8.35 34.0 12.45 168.0 0.0 0
30.00 BK1429H30 7.75 0.00 7.75 10.0 11.00 168.0 0.0 0
30.50 BK1429H30.5 7.25 0.00 7.25 34.0 10.65 47.0 0.0 0
31.00 BK1429H31 6.35 0.00 6.35 46.0 10.00 46.0 0.0 0
31.50 BK1429H31.5 5.85 0.00 5.85 62.0 10.00 62.0 0.0 0
32.00 BK1429H32 7.10 0.00 7.10 84.0 7.70 84.0 0.0 0
32.50 BK1429H32.5 6.60 0.00 6.60 127.0 7.20 123.0 0.0 0
33.00 BK1429H33 6.10 0.00 6.10 125.0 6.70 125.0 0.0 0
33.50 BK1429H33.5 4.95 -0.75 5.70 631.0 6.15 833.0 2.0 2
34.00 BK1429H34 5.15 0.00 5.15 141.0 5.70 142.0 0.0 0
34.50 BK1429H34.5 3.95 -0.80 4.75 106.0 5.10 735.0 2.0 2
35.00 BK1429H35 3.35 -0.80 4.15 711.0 4.70 66.0 2.0 2
35.50 BK1429H35.5 3.65 0.00 3.65 707.0 4.20 709.0 0.0 0
36.00 BK1429H36 3.65 0.40 3.25 677.0 3.60 1138.0 9.0 14
36.50 BK1429H36.5 2.32 -0.44 2.76 683.0 3.10 1130.0 5.0 7
37.00 BK1429H37 1.58 -0.68 2.26 640.0 2.59 1138.0 10.0 10
37.50 BK1429H37.5 1.77 0.00 1.77 464.0 2.05 868.0 0.0 0
38.00 BK1429H38 1.92 0.66 1.26 888.0 1.56 729.0 1.0 69
38.50 BK1429H38.5 1.06 0.25 0.81 410.0 0.96 368.0 10.0 44
39.00 BK1429H39 0.46 0.00 0.42 485.0 0.51 627.0 2.0 197
39.50 BK1429H39.5 0.16 0.00 0.11 228.0 0.15 125.0 32.0 28
40.00 BK1429H40 0.05 0.02 0.03 85.0 0.09 587.0 10.0 159
40.50 BK1429H40.5 0.03 0.02 0.01 24.0 0.05 360.0 1.0 29
41.00 BK1429H41 0.02 0.00 0.01 76.0 0.05 231.0 9.0 29
41.50 BK1429H41.5 0.10 0.09 0.02 9.0 0.05 242.0 9.0 9
42.00 BK1429H42 0.07 0.02 0.01 65.0 0.05 239.0 30.0 30
42.50 BK1429H42.5 0.05 0.00 0.01 13.0 0.05 96.0 0.0 0
43.00 BK1429H43 0.05 0.00 0.01 30.0 0.05 96.0 0.0 0
43.50 BK1429H43.5 0.05 0.00 0.01 10.0 0.05 111.0 0.0 0
44.00 BK1429H44 0.05 0.00 0.01 10.0 0.05 111.0 0.0 0
44.50 BK1429H44.5 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
45.00 BK1429H45 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
45.50 BK1429H45.5 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
46.00 BK1429H46 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
46.50 BK1429H46.5 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
47.00 BK1429H47 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
47.50 BK1429H47.5 0.13 0.00 0.00 0.0 0.13 232.0 0.0 0
48.00 BK1429H48 0.13 0.00 0.00 0.0 0.13 234.0 0.0 0
49.00 BK1429H49 0.13 0.00 0.00 0.0 0.13 235.0 0.0 0
50.00 BK1429H50 0.13 0.00 0.00 0.0 0.13 271.0 0.0 0

Put Options: BK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 BK1429T28 0.12 0.00 0.00 0.0 0.12 214.0 0.0 0
29.00 BK1429T29 0.13 0.00 0.01 86.0 0.13 473.0 0.0 0
30.00 BK1429T30 0.15 0.02 0.01 123.0 0.13 600.0 2.0 3
30.50 BK1429T30.5 0.13 0.00 0.01 126.0 0.13 645.0 0.0 0
31.00 BK1429T31 0.13 0.00 0.01 303.0 0.13 587.0 0.0 0
31.50 BK1429T31.5 0.13 0.00 0.01 424.0 0.13 596.0 0.0 0
32.00 BK1429T32 0.13 0.00 0.01 195.0 0.13 581.0 0.0 0
32.50 BK1429T32.5 0.13 0.00 0.01 269.0 0.13 636.0 0.0 0
33.00 BK1429T33 0.13 0.00 0.01 10.0 0.13 615.0 0.0 0
33.50 BK1429T33.5 0.13 0.00 0.01 34.0 0.13 645.0 0.0 0
34.00 BK1429T34 0.13 0.00 0.01 44.0 0.13 645.0 0.0 0
34.50 BK1429T34.5 0.02 0.00 0.01 21.0 0.02 1.0 0.0 0
35.00 BK1429T35 0.01 -0.12 0.01 113.0 0.13 646.0 30.0 30
35.50 BK1429T35.5 0.05 -0.08 0.01 80.0 0.13 641.0 2.0 9
36.00 BK1429T36 0.38 0.24 0.01 172.0 0.14 810.0 1.0 1
36.50 BK1429T36.5 0.14 0.00 0.01 51.0 0.14 773.0 0.0 0
37.00 BK1429T37 0.20 0.11 0.01 44.0 0.09 429.0 34.0 44
37.50 BK1429T37.5 0.24 0.15 0.01 38.0 0.09 533.0 17.0 17
38.00 BK1429T38 0.05 0.02 0.01 34.0 0.03 300.0 1.0 27
38.50 BK1429T38.5 0.03 0.00 0.02 234.0 0.09 801.0 1.0 100
39.00 BK1429T39 0.10 0.00 0.08 28.0 0.12 318.0 2.0 97
39.50 BK1429T39.5 0.60 0.33 0.27 31.0 0.31 116.0 10.0 40
40.00 BK1429T40 1.67 1.07 0.60 698.0 0.73 52.0 50.0 50
40.50 BK1429T40.5 0.98 0.00 0.98 977.0 1.22 105.0 0.0 0
41.00 BK1429T41 1.47 0.00 1.47 874.0 1.77 64.0 0.0 0
41.50 BK1429T41.5 1.97 0.00 1.97 935.0 2.26 574.0 0.0 0
42.00 BK1429T42 2.33 0.00 2.33 125.0 2.71 83.0 0.0 0
42.50 BK1429T42.5 2.83 0.00 2.83 785.0 3.25 840.0 0.0 0
43.00 BK1429T43 3.25 0.00 3.25 30.0 3.90 127.0 0.0 0
43.50 BK1429T43.5 3.80 0.00 3.80 63.0 4.35 141.0 0.0 0
44.00 BK1429T44 4.30 0.00 4.30 45.0 4.90 57.0 0.0 0
44.50 BK1429T44.5 4.80 0.00 4.80 45.0 5.40 62.0 0.0 0
45.00 BK1429T45 5.30 0.00 5.30 45.0 5.90 57.0 0.0 0
45.50 BK1429T45.5 5.80 0.00 5.80 63.0 6.30 55.0 0.0 0
46.00 BK1429T46 6.30 0.00 6.30 53.0 6.90 127.0 0.0 0
46.50 BK1429T46.5 6.80 0.00 6.80 63.0 7.25 45.0 0.0 0
47.00 BK1429T47 5.80 0.00 5.80 34.0 9.40 34.0 0.0 0
47.50 BK1429T47.5 6.45 0.00 6.45 168.0 9.75 52.0 0.0 0
48.00 BK1429T48 6.50 0.00 6.50 34.0 10.65 34.0 0.0 0
49.00 BK1429T49 8.00 0.00 8.00 168.0 11.40 10.0 0.0 0
50.00 BK1429T50 10.20 0.00 10.20 383.0 11.00 363.0 0.0 0
Trading Center