Bank of New York Mellon Corp $39.34

down -0.34


22/9/2014 04:00 PM  |  NYSE : BK  
Industries : Financial Services / Asset Management
Last Trade: 39.34
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.34 (-0.86 %)
Prev Close: 39.68
Open: 39.55
Bid: 39.30
Ask: 39.42
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 11%
Options:

Call Options: BK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BK1426I29 10.45 0.00 10.05 324.0 10.55 127.0 0.0 0
30.00 BK1426I30 8.20 0.00 9.05 154.0 9.80 154.0 0.0 0
31.00 BK1426I31 9.78 1.38 8.25 124.0 8.55 154.0 8.0 8
32.00 BK1426I32 7.65 0.00 7.25 22.0 7.75 154.0 0.0 0
32.50 BK1426I32.5 7.15 0.00 6.75 145.0 7.25 158.0 0.0 0
33.00 BK1426I33 6.65 0.00 6.25 160.0 6.75 217.0 0.0 0
33.50 BK1426I33.5 6.15 0.00 5.75 219.0 6.10 210.0 0.0 0
34.00 BK1426I34 5.70 0.00 5.25 226.0 5.60 245.0 0.0 0
34.50 BK1426I34.5 5.20 0.00 4.75 194.0 5.10 262.0 0.0 0
35.00 BK1426I35 4.70 0.00 4.25 227.0 4.75 247.0 0.0 0
35.50 BK1426I35.5 4.15 0.00 3.75 269.0 4.25 268.0 0.0 0
36.00 BK1426I36 3.65 0.00 3.25 225.0 3.75 283.0 0.0 0
36.50 BK1426I36.5 3.15 0.00 2.79 154.0 3.10 583.0 0.0 0
37.00 BK1426I37 2.72 0.00 2.28 503.0 2.55 729.0 0.0 0
37.50 BK1426I37.5 2.23 0.00 1.79 464.0 2.05 643.0 0.0 0
38.00 BK1426I38 1.71 0.00 1.33 284.0 1.69 672.0 0.0 0
38.50 BK1426I38.5 1.22 0.00 0.91 32.0 1.00 734.0 0.0 0
39.00 BK1426I39 1.30 0.50 0.50 180.0 0.60 1065.0 50.0 42
39.50 BK1426I39.5 0.48 0.00 0.19 698.0 0.25 205.0 57.0 134
40.00 BK1426I40 0.12 -0.15 0.07 150.0 0.09 15.0 9.0 1,089
40.50 BK1426I40.5 0.12 0.00 0.03 47.0 0.09 1076.0 160.0 283
41.00 BK1426I41 0.05 0.02 0.05 2.0 0.09 942.0 2.0 98
41.50 BK1426I41.5 0.05 0.04 0.01 45.0 0.09 545.0 16.0 44
42.00 BK1426I42 0.06 0.00 0.01 164.0 0.08 396.0 0.0 0
42.50 BK1426I42.5 0.03 -0.02 0.03 9.0 0.08 499.0 9.0 9
43.00 BK1426I43 0.08 0.00 0.01 111.0 0.08 430.0 0.0 0
43.50 BK1426I43.5 0.05 0.00 0.01 10.0 0.08 400.0 0.0 0
44.00 BK1426I44 0.05 0.00 0.01 10.0 0.08 249.0 0.0 0
44.50 BK1426I44.5 0.05 0.00 0.01 10.0 0.08 249.0 0.0 0
45.00 BK1426I45 0.05 0.00 0.01 28.0 0.08 231.0 0.0 0
45.50 BK1426I45.5 0.05 0.00 0.01 15.0 0.08 254.0 0.0 0
46.00 BK1426I46 0.05 0.00 0.01 10.0 0.08 230.0 0.0 0
46.50 BK1426I46.5 0.05 0.00 0.01 10.0 0.08 237.0 0.0 0
47.00 BK1426I47 0.05 0.00 0.00 0.0 0.07 213.0 0.0 0
47.50 BK1426I47.5 0.04 0.00 0.00 0.0 0.07 167.0 0.0 0
48.00 BK1426I48 0.04 0.00 0.00 0.0 0.07 153.0 0.0 0
48.50 BK1426I48.5 0.04 0.00 0.00 0.0 0.07 154.0 0.0 0
49.00 BK1426I49 0.04 0.00 0.00 0.0 0.07 203.0 0.0 0
50.00 BK1426I50 0.04 0.00 0.00 0.0 0.07 229.0 0.0 0

Put Options: BK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BK1426U29 0.04 0.00 0.00 0.0 0.07 214.0 0.0 0
30.00 BK1426U30 0.04 0.00 0.00 0.0 0.07 218.0 0.0 0
31.00 BK1426U31 0.04 0.00 0.00 0.0 0.07 218.0 0.0 0
32.00 BK1426U32 0.04 0.00 0.01 69.0 0.07 196.0 0.0 0
32.50 BK1426U32.5 0.04 0.00 0.01 58.0 0.08 225.0 0.0 0
33.00 BK1426U33 0.04 0.00 0.01 68.0 0.08 220.0 0.0 0
33.50 BK1426U33.5 0.04 0.00 0.01 10.0 0.08 220.0 0.0 0
34.00 BK1426U34 0.05 0.00 0.01 129.0 0.02 1.0 0.0 0
34.50 BK1426U34.5 0.01 -0.04 0.01 18.0 0.08 229.0 31.0 31
35.00 BK1426U35 0.02 0.00 0.01 54.0 0.08 171.0 0.0 0
35.50 BK1426U35.5 0.05 0.00 0.01 64.0 0.08 171.0 0.0 0
36.00 BK1426U36 0.05 0.00 0.01 10.0 0.09 693.0 0.0 0
36.50 BK1426U36.5 0.05 0.00 0.01 10.0 0.09 607.0 0.0 0
37.00 BK1426U37 0.05 0.00 0.01 40.0 0.08 807.0 0.0 0
37.50 BK1426U37.5 0.02 -0.04 0.01 253.0 0.07 498.0 1.0 0
38.00 BK1426U38 0.01 0.00 0.02 304.0 0.11 1085.0 0.0 0
38.50 BK1426U38.5 0.09 0.08 0.07 80.0 0.12 912.0 5.0 26
39.00 BK1426U39 0.12 0.00 0.15 195.0 0.19 221.0 10.0 0
39.50 BK1426U39.5 0.34 0.07 0.33 503.0 0.43 478.0 16.0 21
40.00 BK1426U40 0.43 0.00 0.52 1244.0 0.80 1129.0 137.0 342
40.50 BK1426U40.5 0.75 0.00 0.96 1188.0 1.25 754.0 20.0 138
41.00 BK1426U41 0.66 -0.19 1.30 1041.0 1.75 529.0 90.0 90
41.50 BK1426U41.5 1.16 0.00 1.79 725.0 2.25 332.0 0.0 0
42.00 BK1426U42 1.61 0.00 2.25 634.0 2.75 260.0 0.0 0
42.50 BK1426U42.5 2.11 0.00 2.75 596.0 3.25 211.0 0.0 0
43.00 BK1426U43 2.52 0.00 3.20 228.0 3.75 87.0 0.0 0
43.50 BK1426U43.5 3.00 0.00 3.55 92.0 4.35 86.0 0.0 0
44.00 BK1426U44 3.50 0.00 4.05 58.0 4.85 238.0 0.0 0
44.50 BK1426U44.5 4.00 0.00 4.65 92.0 5.35 86.0 0.0 0
45.00 BK1426U45 4.45 0.00 5.05 92.0 5.85 86.0 0.0 0
45.50 BK1426U45.5 5.00 0.00 5.55 92.0 6.35 86.0 0.0 0
46.00 BK1426U46 5.50 0.00 6.05 95.0 6.85 91.0 0.0 0
46.50 BK1426U46.5 6.00 0.00 6.60 92.0 7.35 86.0 0.0 0
47.00 BK1426U47 6.60 0.00 7.10 92.0 7.85 86.0 0.0 0
47.50 BK1426U47.5 7.10 0.00 7.30 40.0 8.45 172.0 0.0 0
48.00 BK1426U48 6.75 0.00 7.80 40.0 8.95 172.0 0.0 0
48.50 BK1426U48.5 7.60 0.00 8.30 40.0 9.45 172.0 0.0 0
49.00 BK1426U49 8.10 0.00 7.75 50.0 11.00 154.0 0.0 0
50.00 BK1426U50 9.45 0.00 9.95 402.0 10.90 69.0 0.0 0
Trading Center