$36.77 +0.29 (0.80%) Bank of New York Mellon Corp - NYSE

Oct. 24, 2014 | 01:50 PM
Last Trade: 36.77
Trade Time: Oct 24 01:50 PM Eastern Daylight Time
Change: +0.29 (0.80%)
Prev Close: 36.48
Open: 36.38
Bid: 36.76
Ask: 36.77
Options:

Call Options: BK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BK1424J25 10.90 0.00 10.60 380.0 12.20 380.0 0.0 0
26.00 BK1424J26 8.35 0.00 8.55 30.0 12.65 10.0 0.0 0
27.00 BK1424J27 7.50 0.00 7.65 10.0 11.85 11.0 0.0 0
27.00 BK1431J27 7.80 0.00 8.95 256.0 10.15 224.0 0.0 0
28.00 BK1424J28 6.50 0.00 6.60 10.0 10.85 20.0 0.0 0
28.00 BK1431J28 6.95 0.00 6.55 277.0 10.85 315.0 0.0 0
28.50 BK1424J28.5 5.85 0.00 6.10 1.0 10.30 10.0 0.0 0
29.00 BK1424J29 5.35 0.00 5.60 15.0 9.85 15.0 0.0 0
29.00 BK1431J29 6.45 0.00 5.55 532.0 9.85 390.0 0.0 0
29.50 BK1424J29.5 5.40 0.00 6.25 21.0 7.70 368.0 0.0 0
30.00 BK1424J30 5.70 0.00 5.75 21.0 7.20 368.0 0.0 0
30.00 BK1431J30 4.90 0.00 5.55 69.0 7.85 81.0 0.0 0
30.50 BK1424J30.5 5.00 0.00 5.25 21.0 6.70 368.0 0.0 0
31.00 BK1424J31 4.55 0.00 4.75 21.0 6.20 368.0 0.0 0
31.00 BK1431J31 3.90 0.00 4.55 77.0 6.85 81.0 0.0 0
31.50 BK1424J31.5 4.00 0.00 4.25 31.0 5.70 613.0 0.0 0
31.50 BK1431J31.5 3.40 0.00 4.05 77.0 6.35 81.0 0.0 0
32.00 BK1424J32 4.20 0.00 3.80 477.0 5.15 447.0 0.0 0
32.00 BK1431J32 4.10 0.00 3.55 740.0 5.65 775.0 0.0 0
32.50 BK1424J32.5 3.85 0.00 3.25 337.0 4.60 307.0 0.0 0
32.50 BK1431J32.5 2.84 0.00 3.65 300.0 4.60 292.0 0.0 0
33.00 BK1424J33 3.20 0.00 2.95 691.0 4.15 609.0 0.0 0
33.00 BK1431J33 3.10 0.00 3.20 931.0 4.10 627.0 0.0 0
33.50 BK1424J33.5 2.76 0.00 2.70 686.0 3.65 609.0 0.0 0
33.50 BK1431J33.5 2.65 0.00 2.74 677.0 3.60 579.0 0.0 0
34.00 BK1424J34 2.30 0.00 2.15 675.0 3.10 581.0 0.0 0
34.00 BK1431J34 2.40 0.07 2.25 703.0 3.10 547.0 6.0 15
34.50 BK1424J34.5 1.73 0.00 1.77 952.0 2.60 452.0 0.0 0
34.50 BK1431J34.5 1.80 0.00 1.81 833.0 2.59 849.0 0.0 0
35.00 BK1424J35 1.27 0.00 1.25 973.0 2.10 915.0 0.0 0
35.00 BK1431J35 1.34 0.00 1.33 875.0 2.09 737.0 0.0 0
35.50 BK1424J35.5 1.34 0.48 0.76 954.0 1.58 868.0 10.0 10
35.50 BK1431J35.5 0.94 0.00 1.09 1574.0 1.66 1127.0 0.0 0
36.00 BK1424J36 0.35 0.00 0.28 1336.0 0.83 177.0 0.0 0
36.00 BK1431J36 0.93 0.34 0.90 50.0 1.11 1401.0 32.0 0
36.50 BK1424J36.5 0.43 0.36 0.24 62.0 0.34 340.0 26.0 45
36.50 BK1431J36.5 0.55 0.24 0.51 132.0 0.60 205.0 8.0 18
37.00 BK1424J37 0.03 0.02 0.01 21.0 0.09 1337.0 16.0 221
37.00 BK1431J37 0.31 0.08 0.25 60.0 0.30 60.0 116.0 231
37.50 BK1424J37.5 0.02 -0.06 0.01 295.0 0.06 418.0 4.0 97
37.50 BK1431J37.5 0.13 0.08 0.09 180.0 0.14 101.0 8.0 8
38.00 BK1424J38 0.02 -0.07 0.01 11.0 0.12 880.0 2.0 30
38.00 BK1431J38 0.03 0.00 0.01 85.0 0.14 680.0 2.0 82
38.50 BK1424J38.5 0.09 0.00 0.01 10.0 0.12 1059.0 10.0 119
38.50 BK1431J38.5 0.10 0.00 0.01 99.0 0.24 735.0 0.0 0
39.00 BK1424J39 0.27 0.13 0.02 443.0 0.12 1029.0 14.0 154
39.00 BK1431J39 0.05 -0.05 0.02 420.0 0.12 894.0 3.0 15
39.50 BK1424J39.5 0.29 0.15 0.01 10.0 0.12 879.0 38.0 38
39.50 BK1431J39.5 0.10 0.00 0.02 63.0 0.22 120.0 0.0 0
40.00 BK1424J40 0.21 0.11 0.01 10.0 0.10 672.0 1.0 6
40.00 BK1431J40 0.39 0.28 0.01 10.0 0.21 347.0 22.0 60
40.50 BK1424J40.5 0.11 -0.03 0.01 57.0 0.12 879.0 8.0 8
40.50 BK1431J40.5 0.09 0.00 0.01 191.0 0.21 108.0 0.0 0
41.00 BK1424J41 0.02 -0.12 0.02 4.0 0.12 879.0 9.0 4
41.00 BK1431J41 0.20 0.11 0.01 1.0 0.21 454.0 30.0 31
41.50 BK1424J41.5 0.15 0.00 0.01 34.0 0.14 541.0 0.0 0
41.50 BK1431J41.5 0.14 0.00 0.01 1.0 0.20 117.0 0.0 0
42.00 BK1424J42 0.16 0.01 0.01 10.0 0.14 259.0 3.0 8
42.00 BK1431J42 0.14 0.00 0.01 39.0 0.20 108.0 0.0 0
42.50 BK1424J42.5 0.03 -0.12 0.01 10.0 0.14 259.0 9.0 9
42.50 BK1431J42.5 0.05 -0.09 0.01 53.0 0.12 654.0 20.0 34
43.00 BK1424J43 0.14 0.00 0.01 200.0 0.14 559.0 0.0 0
43.00 BK1431J43 0.14 0.00 0.01 28.0 0.20 121.0 0.0 0
43.50 BK1424J43.5 0.14 0.00 0.01 92.0 0.14 389.0 0.0 0
43.50 BK1431J43.5 0.03 -0.12 0.03 9.0 0.20 364.0 9.0 9
44.00 BK1424J44 0.14 0.00 0.01 58.0 0.14 439.0 0.0 0
44.00 BK1431J44 0.16 0.00 0.01 74.0 0.20 117.0 0.0 0
44.50 BK1424J44.5 0.14 0.00 0.01 38.0 0.14 399.0 0.0 0
44.50 BK1431J44.5 0.17 0.00 0.01 10.0 0.20 117.0 0.0 0
45.00 BK1424J45 0.14 0.00 0.01 25.0 0.14 401.0 0.0 0
45.00 BK1431J45 0.17 0.00 0.01 19.0 0.20 117.0 0.0 0
45.50 BK1424J45.5 0.14 0.00 0.01 35.0 0.14 401.0 0.0 0
45.50 BK1431J45.5 0.16 0.00 0.01 25.0 0.20 133.0 0.0 0
46.00 BK1424J46 0.14 0.00 0.01 41.0 0.14 389.0 0.0 0
46.00 BK1431J46 0.16 0.00 0.01 92.0 0.20 117.0 0.0 0
46.50 BK1424J46.5 0.14 0.00 0.00 0.0 0.14 248.0 0.0 0
46.50 BK1431J46.5 0.16 0.00 0.00 0.0 0.20 102.0 0.0 0
47.00 BK1424J47 0.14 0.00 0.00 0.0 0.14 232.0 0.0 0
47.00 BK1431J47 0.17 0.00 0.00 0.0 0.19 97.0 0.0 0
47.50 BK1424J47.5 0.14 0.00 0.00 0.0 0.14 232.0 0.0 0
47.50 BK1431J47.5 0.15 0.00 0.00 0.0 0.19 97.0 0.0 0
48.00 BK1424J48 0.14 0.00 0.00 0.0 0.14 233.0 0.0 0
48.00 BK1431J48 0.16 0.00 0.00 0.0 0.19 201.0 0.0 0
48.50 BK1424J48.5 0.14 0.00 0.00 0.0 0.14 310.0 0.0 0

Put Options: BK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BK1424V25 0.14 0.00 0.00 0.0 0.12 532.0 0.0 0
26.00 BK1424V26 0.14 0.00 0.00 0.0 0.12 389.0 0.0 0
27.00 BK1424V27 0.14 0.00 0.00 0.0 0.12 392.0 0.0 0
27.00 BK1431V27 0.15 0.00 0.00 0.0 0.12 199.0 0.0 0
28.00 BK1424V28 0.14 0.00 0.00 0.0 0.12 374.0 0.0 0
28.00 BK1431V28 0.15 0.00 0.00 0.0 0.13 168.0 0.0 0
28.50 BK1424V28.5 0.14 0.00 0.00 0.0 0.12 445.0 0.0 0
29.00 BK1424V29 0.08 0.00 0.00 0.0 0.12 470.0 0.0 0
29.00 BK1431V29 0.09 0.00 0.00 0.0 0.13 171.0 0.0 0
29.50 BK1424V29.5 0.14 0.00 0.00 0.0 0.12 445.0 0.0 0
30.00 BK1424V30 0.14 0.00 0.02 51.0 0.15 372.0 0.0 0
30.00 BK1431V30 0.20 0.00 0.01 32.0 0.21 108.0 0.0 0
30.50 BK1424V30.5 0.14 0.00 0.03 49.0 0.12 724.0 0.0 0
31.00 BK1424V31 0.14 0.00 0.01 418.0 0.15 386.0 0.0 0
31.00 BK1431V31 0.15 0.00 0.01 32.0 0.21 135.0 0.0 0
31.50 BK1424V31.5 0.14 0.00 0.05 91.0 0.12 724.0 0.0 0
31.50 BK1431V31.5 0.16 0.00 0.01 290.0 0.13 340.0 0.0 0
32.00 BK1424V32 0.14 -0.01 0.07 9.0 0.14 232.0 2.0 2
32.00 BK1431V32 0.02 -0.13 0.02 238.0 0.13 561.0 10.0 10
32.50 BK1424V32.5 0.14 0.00 0.06 288.0 0.14 534.0 0.0 0
32.50 BK1431V32.5 0.16 0.00 0.03 209.0 0.14 781.0 0.0 0
33.00 BK1424V33 0.14 0.00 0.07 450.0 0.14 624.0 0.0 0
33.00 BK1431V33 0.32 0.17 0.04 348.0 0.14 883.0 20.0 20
33.50 BK1424V33.5 0.16 0.00 0.01 32.0 0.14 574.0 0.0 0
33.50 BK1431V33.5 0.14 0.00 0.01 164.0 0.22 607.0 0.0 0
34.00 BK1424V34 0.46 0.32 0.01 250.0 0.12 934.0 20.0 23
34.00 BK1431V34 0.15 0.14 0.01 154.0 0.15 1128.0 1.0 1
34.50 BK1424V34.5 0.14 0.01 0.04 50.0 0.12 873.0 15.0 38
34.50 BK1431V34.5 0.02 0.00 0.01 234.0 0.22 1110.0 0.0 0
35.00 BK1424V35 0.14 0.05 0.01 46.0 0.12 894.0 2.0 12
35.00 BK1431V35 0.14 0.10 0.04 201.0 0.18 1386.0 20.0 151
35.50 BK1424V35.5 0.05 -0.04 0.04 285.0 0.13 969.0 170.0 172
35.50 BK1431V35.5 0.14 0.00 0.05 598.0 0.11 100.0 22.0 22
36.00 BK1424V36 0.16 0.09 0.07 39.0 0.02 32.0 4.0 167
36.00 BK1431V36 1.11 0.82 0.13 140.0 0.17 65.0 23.0 23
36.50 BK1424V36.5 0.05 -0.25 0.01 122.0 0.05 229.0 6.0 79
36.50 BK1431V36.5 0.46 0.00 0.25 35.0 0.30 60.0 0.0 0
37.00 BK1424V37 0.68 0.27 0.02 1230.0 0.35 678.0 55.0 85
37.00 BK1431V37 0.71 0.00 0.46 316.0 0.55 115.0 0.0 0
37.50 BK1424V37.5 0.92 0.30 0.42 1283.0 1.26 1357.0 10.0 58
37.50 BK1431V37.5 1.01 0.13 0.64 1622.0 0.89 90.0 10.0 47
38.00 BK1424V38 0.93 -0.18 0.91 1288.0 1.79 1357.0 8.0 41
38.00 BK1431V38 0.63 -0.53 0.98 813.0 1.64 729.0 1.0 1
38.50 BK1424V38.5 0.94 -0.66 1.43 1418.0 2.23 1501.0 45.0 132
38.50 BK1431V38.5 1.59 0.00 1.44 954.0 2.38 834.0 0.0 0
39.00 BK1424V39 2.32 0.32 1.91 1264.0 2.80 1347.0 10.0 40
39.00 BK1431V39 1.11 -0.89 1.90 913.0 2.62 171.0 5.0 5
39.50 BK1424V39.5 2.44 0.00 2.39 631.0 3.35 613.0 0.0 0
39.50 BK1431V39.5 1.48 -0.97 2.42 973.0 3.40 792.0 1.0 2
40.00 BK1424V40 2.97 0.00 2.92 650.0 4.10 614.0 0.0 0
40.00 BK1431V40 2.95 0.00 2.88 636.0 3.65 486.0 0.0 0
40.50 BK1424V40.5 3.40 0.00 2.70 661.0 4.75 598.0 0.0 0
40.50 BK1431V40.5 3.40 0.00 2.71 898.0 4.95 236.0 0.0 0
41.00 BK1424V41 3.90 0.00 3.15 110.0 5.25 607.0 0.0 0
41.00 BK1431V41 3.90 0.00 3.20 378.0 5.50 2.0 0.0 0
41.50 BK1424V41.5 4.40 0.00 3.70 193.0 5.75 330.0 0.0 0
41.50 BK1431V41.5 4.40 0.00 3.70 225.0 5.95 1.0 0.0 0
42.00 BK1424V42 4.90 0.00 4.00 224.0 6.25 224.0 0.0 0
42.00 BK1431V42 4.90 0.00 4.20 224.0 6.50 224.0 0.0 0
42.50 BK1424V42.5 5.30 0.00 4.50 224.0 6.75 224.0 0.0 0
42.50 BK1431V42.5 5.30 0.00 4.70 224.0 7.00 224.0 0.0 0
43.00 BK1424V43 5.70 0.00 5.00 224.0 7.25 224.0 0.0 0
43.00 BK1431V43 5.80 0.00 5.20 224.0 7.50 224.0 0.0 0
43.50 BK1424V43.5 6.30 0.00 5.50 224.0 7.75 224.0 0.0 0
43.50 BK1431V43.5 6.30 0.00 5.65 224.0 8.00 224.0 0.0 0
44.00 BK1424V44 6.80 0.00 6.00 224.0 8.25 224.0 0.0 0
44.00 BK1431V44 5.75 0.00 6.15 224.0 8.45 224.0 0.0 0
44.50 BK1424V44.5 6.45 0.00 5.70 32.0 9.85 11.0 0.0 0
44.50 BK1431V44.5 6.85 0.00 5.70 224.0 10.00 224.0 0.0 0
45.00 BK1424V45 6.95 0.00 6.20 224.0 10.45 224.0 0.0 0
45.00 BK1431V45 7.35 0.00 6.20 63.0 10.35 351.0 0.0 0
45.50 BK1424V45.5 7.40 0.00 6.70 224.0 10.85 224.0 0.0 0
45.50 BK1431V45.5 7.30 0.00 6.70 224.0 11.00 224.0 0.0 0
46.00 BK1424V46 7.40 0.00 7.20 224.0 11.55 224.0 0.0 0
46.00 BK1431V46 7.95 0.00 7.20 224.0 11.35 224.0 0.0 0
46.50 BK1424V46.5 8.40 0.00 7.70 224.0 11.85 224.0 0.0 0
46.50 BK1431V46.5 8.45 0.00 7.70 63.0 12.00 234.0 0.0 0
47.00 BK1424V47 8.90 0.00 8.25 10.0 12.40 224.0 0.0 0
47.00 BK1431V47 8.95 0.00 8.25 10.0 12.60 10.0 0.0 0
47.50 BK1424V47.5 9.40 0.00 8.65 63.0 12.90 224.0 0.0 0
47.50 BK1431V47.5 9.45 0.00 8.65 63.0 12.90 336.0 0.0 0
48.00 BK1424V48 9.90 0.00 9.15 63.0 13.40 224.0 0.0 0
48.00 BK1431V48 10.40 0.00 10.85 668.0 12.35 712.0 0.0 0
48.50 BK1424V48.5 11.05 0.00 11.10 528.0 12.85 528.0 0.0 0