Bank of New York Mellon Corp $39.22

down -0.26


29/7/2014 04:00 PM  |  NYSE : BK  
Industries : Financial Services / Asset Management
Last Trade: 39.22
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.26 (-0.66 %)
Prev Close: 39.48
Open: 39.46
Bid: 39.22
Ask: 39.23
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
26.00 BK1416H26 13.00 0.00 13.10 769.0 13.65 1008.0 0.0 0
27.00 BK1401H27 11.40 0.00 10.55 23.0 13.85 99.0 0.0 0
27.00 BK1416H27 12.00 0.00 12.05 892.0 12.65 990.0 0.0 0
28.00 BK1401H28 10.40 0.00 10.80 485.0 11.95 539.0 0.0 0
28.00 BK1408H28 11.00 0.00 11.05 783.0 11.70 1016.0 0.0 0
28.00 BK1416H28 11.00 0.00 11.10 478.0 11.70 1009.0 0.0 0
28.00 BK1422H28 11.00 0.00 11.00 10.0 11.70 632.0 0.0 0
28.50 BK1401H28.5 10.05 0.00 10.30 407.0 11.45 540.0 0.0 0
29.00 BK1401H29 8.90 0.00 9.75 188.0 10.50 571.0 0.0 0
29.00 BK1408H29 10.05 0.00 10.05 955.0 10.60 1044.0 0.0 0
29.00 BK1416H29 10.05 0.00 10.10 594.0 10.75 1039.0 0.0 0
29.00 BK1422H29 10.05 0.00 10.10 176.0 10.70 707.0 0.0 0
29.00 BK1429H29 9.75 0.00 9.75 378.0 10.80 574.0 0.0 0
29.50 BK1401H29.5 8.45 0.00 9.45 328.0 10.30 336.0 0.0 0
29.50 BK1408H29.5 9.65 0.00 9.60 835.0 10.20 920.0 0.0 0
30.00 BK1401H30 9.15 0.00 9.15 47.0 9.60 310.0 0.0 0
30.00 BK1408H30 9.15 0.00 9.10 719.0 9.60 978.0 0.0 0
30.00 BK1416H30 8.45 -0.75 9.15 69.0 9.65 996.0 4.0 4
30.00 BK1422H30 9.20 0.00 9.15 69.0 9.65 609.0 1.0 1
30.00 BK1429H30 9.20 0.00 9.15 77.0 9.65 523.0 0.0 0
30.50 BK1401H30.5 8.65 0.00 8.65 52.0 9.10 321.0 0.0 0
30.50 BK1408H30.5 8.65 0.00 8.60 838.0 9.10 1044.0 0.0 0
30.50 BK1422H30.5 8.70 0.00 8.65 42.0 9.15 636.0 0.0 0
30.50 BK1429H30.5 8.60 0.00 8.60 95.0 9.15 531.0 0.0 0
31.00 BK1401H31 8.01 -0.14 8.15 47.0 8.60 307.0 6.0 27
31.00 BK1408H31 7.25 -0.90 8.15 606.0 8.60 971.0 9.0 21
31.00 BK1416H31 7.00 -1.20 8.10 764.0 8.65 987.0 9.0 9
31.00 BK1422H31 8.20 0.00 8.15 42.0 8.65 635.0 0.0 0
31.00 BK1429H31 8.20 0.00 8.20 32.0 8.65 320.0 0.0 0
31.50 BK1401H31.5 7.65 0.00 7.60 51.0 8.10 321.0 0.0 0
31.50 BK1408H31.5 7.65 0.00 7.65 599.0 8.15 985.0 0.0 0
31.50 BK1422H31.5 7.70 0.00 7.55 187.0 8.15 539.0 0.0 0
31.50 BK1429H31.5 7.70 0.00 7.60 53.0 8.15 531.0 0.0 0
32.00 BK1401H32 7.15 0.00 7.15 56.0 7.60 343.0 0.0 0
32.00 BK1408H32 7.15 0.00 7.15 650.0 7.65 1084.0 0.0 0
32.00 BK1416H32 7.20 0.00 7.15 382.0 7.60 1005.0 0.0 0
32.00 BK1422H32 7.20 0.00 7.20 51.0 7.65 435.0 0.0 0
32.00 BK1429H32 7.20 0.00 7.20 47.0 7.65 579.0 0.0 0
32.50 BK1401H32.5 6.65 0.00 6.65 56.0 7.10 364.0 0.0 0
32.50 BK1408H32.5 6.65 0.00 6.65 658.0 7.15 1084.0 0.0 0
32.50 BK1422H32.5 6.70 0.00 6.70 72.0 7.15 578.0 0.0 0
32.50 BK1429H32.5 6.70 0.00 6.70 32.0 7.15 356.0 0.0 0
33.00 BK1401H33 6.15 0.00 6.15 58.0 6.60 363.0 0.0 0
33.00 BK1408H33 6.20 0.00 6.20 66.0 6.65 1084.0 0.0 0
33.00 BK1416H33 5.04 -1.16 6.20 47.0 6.60 963.0 3.0 36
33.00 BK1422H33 6.20 0.00 6.15 75.0 6.65 650.0 0.0 0
33.00 BK1429H33 6.25 0.00 6.20 47.0 6.65 562.0 0.0 0
33.50 BK1401H33.5 5.70 0.00 5.65 63.0 6.10 363.0 0.0 0
33.50 BK1408H33.5 5.70 0.00 5.70 394.0 6.15 1004.0 0.0 0
33.50 BK1416H33.5 5.70 0.00 5.70 51.0 6.10 535.0 0.0 0
33.50 BK1422H33.5 5.70 0.00 5.55 309.0 6.15 618.0 0.0 0
33.50 BK1429H33.5 5.75 0.00 5.70 53.0 6.15 574.0 0.0 0
34.00 BK1401H34 5.20 0.00 5.15 135.0 5.60 610.0 0.0 0
34.00 BK1408H34 5.20 0.00 5.20 438.0 5.65 1084.0 0.0 0
34.00 BK1416H34 5.65 0.45 5.20 53.0 5.60 969.0 90.0 113
34.00 BK1422H34 5.20 0.00 5.20 53.0 5.65 622.0 0.0 0
34.00 BK1429H34 5.20 0.00 5.20 53.0 5.65 594.0 0.0 0
34.50 BK1401H34.5 4.75 0.00 4.65 143.0 5.10 606.0 0.0 0
34.50 BK1408H34.5 4.75 0.00 4.70 91.0 5.15 1078.0 0.0 0
34.50 BK1416H34.5 4.75 0.00 4.70 857.0 5.10 958.0 0.0 0
34.50 BK1422H34.5 4.75 0.00 4.70 73.0 5.15 360.0 0.0 0
34.50 BK1429H34.5 4.75 0.00 4.70 104.0 5.15 388.0 0.0 0
35.00 BK1401H35 4.20 0.00 4.15 123.0 4.60 681.0 0.0 0
35.00 BK1408H35 4.25 0.00 4.20 665.0 4.65 1153.0 0.0 0
35.00 BK1416H35 4.65 0.40 4.20 585.0 4.60 882.0 180.0 2
35.00 BK1422H35 4.25 0.00 4.20 153.0 4.65 861.0 0.0 0
35.00 BK1429H35 3.35 -0.90 4.25 47.0 4.70 636.0 2.0 2
35.50 BK1401H35.5 3.75 0.00 3.65 398.0 4.15 702.0 0.0 0
35.50 BK1408H35.5 3.75 0.00 3.70 647.0 4.15 1199.0 0.0 0
35.50 BK1416H35.5 3.75 0.00 3.70 784.0 4.15 973.0 0.0 0
35.50 BK1422H35.5 3.80 0.00 3.75 125.0 4.15 886.0 0.0 0
35.50 BK1429H35.5 3.75 0.00 3.70 499.0 4.20 831.0 0.0 0
36.00 BK1401H36 3.25 0.00 3.15 855.0 3.65 1171.0 0.0 0
36.00 BK1408H36 3.25 0.00 3.20 681.0 3.65 1194.0 0.0 0
36.00 BK1416H36 3.61 0.00 3.20 351.0 3.65 982.0 1.0 10
36.00 BK1422H36 3.60 0.00 3.25 457.0 3.65 872.0 1.0 1
36.00 BK1429H36 2.00 -1.30 3.20 595.0 3.70 759.0 1.0 1
36.50 BK1401H36.5 0.55 -2.22 2.68 365.0 3.10 1070.0 12.0 12
36.50 BK1408H36.5 2.26 -0.49 2.72 316.0 3.10 1066.0 20.0 20
36.50 BK1416H36.5 2.76 0.00 2.67 1097.0 3.15 984.0 0.0 0
36.50 BK1422H36.5 2.80 0.00 2.77 53.0 3.15 784.0 0.0 0
36.50 BK1429H36.5 3.10 0.19 2.81 305.0 3.00 742.0 2.0 2
37.00 BK1401H37 2.60 0.00 2.17 781.0 2.61 1169.0 5.0 5
37.00 BK1408H37 2.30 0.00 2.23 261.0 2.36 435.0 0.0 0
37.00 BK1416H37 2.79 0.45 2.28 42.0 2.49 564.0 7.0 22
37.00 BK1422H37 2.61 0.10 2.33 216.0 2.50 808.0 2.0 2
37.00 BK1429H37 2.61 0.00 2.38 72.0 2.54 793.0 0.0 0
37.50 BK1401H37.5 1.08 -0.70 1.68 759.0 2.11 1160.0 2.0 3
37.50 BK1408H37.5 1.15 -0.69 1.76 214.0 1.86 185.0 20.0 20
37.50 BK1416H37.5 2.04 0.00 1.80 102.0 1.97 582.0 0.0 0
37.50 BK1422H37.5 1.20 -0.92 1.80 39.0 2.02 831.0 15.0 15
37.50 BK1429H37.5 2.17 0.00 1.95 48.0 2.09 456.0 0.0 0
38.00 BK1401H38 1.00 -0.28 1.20 247.0 1.57 980.0 2.0 42
38.00 BK1408H38 1.48 -0.06 1.32 47.0 1.39 225.0 7.0 23
38.00 BK1416H38 1.43 -0.25 1.38 53.0 1.50 506.0 5.0 132
38.00 BK1422H38 0.96 -0.71 1.48 510.0 1.60 907.0 5.0 12
38.00 BK1429H38 1.78 0.05 1.54 34.0 1.67 513.0 9.0 70
38.50 BK1401H38.5 0.72 -0.28 0.74 382.0 0.89 523.0 45.0 5
38.50 BK1408H38.5 1.20 0.00 0.89 66.0 1.00 396.0 65.0 68
38.50 BK1416H38.5 1.19 0.00 0.99 6.0 1.03 23.0 3.0 199
38.50 BK1422H38.5 1.23 -0.04 1.09 81.0 1.19 865.0 18.0 102
38.50 BK1429H38.5 1.34 0.00 1.15 119.0 1.28 323.0 0.0 0
39.00 BK1401H39 0.32 -0.26 0.38 48.0 0.47 644.0 27.0 72
39.00 BK1408H39 0.61 -0.12 0.54 53.0 0.63 1164.0 50.0 22
39.00 BK1416H39 0.84 0.03 0.67 39.0 0.71 180.0 142.0 1,168
39.00 BK1422H39 0.91 0.00 0.75 81.0 0.85 773.0 0.0 0
39.00 BK1429H39 1.02 0.08 0.83 145.0 0.96 416.0 20.0 52
39.50 BK1401H39.5 0.14 -0.17 0.12 219.0 0.18 617.0 18.0 51
39.50 BK1408H39.5 0.48 0.00 0.28 161.0 0.36 1153.0 21.0 21
39.50 BK1416H39.5 0.49 -0.02 0.41 194.0 0.45 305.0 18.0 38
39.50 BK1422H39.5 0.32 -0.30 0.49 109.0 0.57 832.0 15.0 15
39.50 BK1429H39.5 0.71 0.00 0.57 137.0 0.67 364.0 0.0 0
40.00 BK1401H40 0.12 0.00 0.03 47.0 0.07 714.0 60.0 87
40.00 BK1408H40 0.32 0.12 0.12 141.0 0.17 588.0 20.0 34
40.00 BK1416H40 0.25 -0.05 0.21 279.0 0.25 354.0 197.0 575
40.00 BK1422H40 0.39 0.00 0.29 30.0 0.36 606.0 0.0 0
40.00 BK1429H40 0.47 0.00 0.37 158.0 0.44 269.0 0.0 0
40.50 BK1401H40.5 0.01 0.00 0.01 122.0 0.05 553.0 0.0 0
40.50 BK1408H40.5 0.11 0.03 0.04 187.0 0.10 679.0 9.0 9
40.50 BK1416H40.5 0.20 0.04 0.10 247.0 0.15 620.0 1.0 1
40.50 BK1422H40.5 0.23 0.00 0.16 126.0 0.23 688.0 0.0 0
40.50 BK1429H40.5 0.22 -0.08 0.23 110.0 0.29 342.0 20.0 20
41.00 BK1401H41 0.05 0.00 0.01 133.0 0.05 385.0 0.0 0
41.00 BK1408H41 0.02 0.00 0.01 68.0 0.05 423.0 0.0 0
41.00 BK1416H41 0.10 0.02 0.05 272.0 0.10 604.0 24.0 125
41.00 BK1422H41 0.15 0.02 0.10 6.0 0.15 731.0 75.0 84
41.00 BK1429H41 0.20 0.02 0.14 67.0 0.22 888.0 20.0 9
41.50 BK1401H41.5 0.05 0.00 0.01 22.0 0.05 591.0 0.0 0
41.50 BK1408H41.5 0.01 0.00 0.01 30.0 0.05 501.0 0.0 0
41.50 BK1416H41.5 0.03 0.00 0.02 128.0 0.11 1156.0 0.0 0
41.50 BK1422H41.5 0.08 0.00 0.05 70.0 0.11 232.0 9.0 9
41.50 BK1429H41.5 0.10 0.00 0.07 7.0 0.13 403.0 0.0 0
42.00 BK1401H42 0.05 0.00 0.01 36.0 0.05 699.0 0.0 0
42.00 BK1408H42 0.05 0.00 0.01 78.0 0.05 567.0 0.0 0
42.00 BK1416H42 0.01 0.00 0.01 87.0 0.08 637.0 0.0 0
42.00 BK1422H42 0.02 0.00 0.01 315.0 0.11 773.0 0.0 0
42.00 BK1429H42 0.10 0.04 0.04 63.0 0.10 591.0 30.0 30
42.50 BK1401H42.5 0.05 0.00 0.01 40.0 0.05 632.0 0.0 0
42.50 BK1408H42.5 0.05 0.00 0.01 130.0 0.05 569.0 0.0 0
42.50 BK1416H42.5 0.06 0.00 0.01 10.0 0.05 610.0 0.0 0
42.50 BK1422H42.5 0.01 0.00 0.01 1.0 0.18 997.0 0.0 0
42.50 BK1429H42.5 0.03 0.00 0.02 78.0 0.11 865.0 0.0 0
43.00 BK1401H43 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
43.00 BK1408H43 0.05 0.00 0.01 29.0 0.05 520.0 0.0 0
43.00 BK1416H43 0.07 0.00 0.01 64.0 0.06 392.0 0.0 0
43.00 BK1422H43 0.01 0.00 0.01 28.0 0.09 394.0 0.0 0
43.00 BK1429H43 0.01 0.00 0.01 47.0 0.10 753.0 0.0 0
43.50 BK1401H43.5 0.05 0.00 0.00 0.0 0.05 220.0 0.0 0
43.50 BK1408H43.5 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0
43.50 BK1422H43.5 0.19 0.00 0.01 10.0 0.09 304.0 0.0 0
43.50 BK1429H43.5 0.01 0.00 0.01 61.0 0.09 419.0 0.0 0
44.00 BK1401H44 0.05 0.00 0.00 0.0 0.05 216.0 0.0 0
44.00 BK1408H44 0.05 0.00 0.00 0.0 0.05 183.0 0.0 0
44.00 BK1416H44 0.05 0.00 0.01 40.0 0.05 392.0 0.0 0
44.00 BK1422H44 0.19 0.00 0.01 36.0 0.09 282.0 0.0 0
44.00 BK1429H44 0.10 0.00 0.01 10.0 0.09 162.0 0.0 0
44.50 BK1401H44.5 0.05 0.00 0.00 0.0 0.05 226.0 0.0 0
44.50 BK1422H44.5 0.19 0.00 0.01 40.0 0.09 173.0 0.0 0
44.50 BK1429H44.5 0.10 0.00 0.00 0.0 0.09 142.0 0.0 0
45.00 BK1401H45 0.05 0.00 0.00 0.0 0.05 239.0 0.0 0
45.00 BK1408H45 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0
45.00 BK1416H45 0.04 0.00 0.01 40.0 0.04 221.0 0.0 0
45.00 BK1422H45 0.19 0.00 0.00 0.0 0.19 186.0 0.0 0
45.00 BK1429H45 0.10 0.00 0.00 0.0 0.09 142.0 0.0 0
45.50 BK1401H45.5 0.05 0.00 0.00 0.0 0.05 230.0 0.0 0
45.50 BK1422H45.5 0.18 0.00 0.00 0.0 0.18 196.0 0.0 0
46.00 BK1401H46 0.05 0.00 0.00 0.0 0.05 260.0 0.0 0
46.00 BK1408H46 0.05 0.00 0.00 0.0 0.05 549.0 0.0 0
46.00 BK1416H46 0.03 0.00 0.00 0.0 0.03 525.0 0.0 0
46.00 BK1422H46 0.18 0.00 0.00 0.0 0.18 196.0 0.0 0
46.00 BK1429H46 0.19 0.00 0.00 0.0 0.19 182.0 0.0 0
46.50 BK1401H46.5 0.05 0.00 0.00 0.0 0.05 254.0 0.0 0
46.50 BK1422H46.5 0.18 0.00 0.00 0.0 0.18 243.0 0.0 0
47.00 BK1401H47 0.05 0.00 0.00 0.0 0.05 260.0 0.0 0
47.00 BK1422H47 0.18 0.00 0.00 0.0 0.18 240.0 0.0 0
47.50 BK1401H47.5 0.10 0.00 0.00 0.0 0.11 371.0 0.0 0
48.00 BK1401H48 0.10 0.00 0.00 0.0 0.11 335.0 0.0 0
49.00 BK1401H49 0.10 0.00 0.00 0.0 0.11 422.0 0.0 0
50.00 BK1401H50 0.10 0.00 0.00 0.0 0.11 361.0 0.0 0

Put Options: BK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 BK1416T26 0.03 0.00 0.01 1.0 0.03 251.0 0.0 0
27.00 BK1401T27 0.10 0.00 0.01 36.0 0.10 700.0 0.0 0
27.00 BK1416T27 0.03 0.00 0.01 1.0 0.03 157.0 0.0 0
28.00 BK1401T28 0.10 0.00 0.01 36.0 0.10 607.0 0.0 0
28.00 BK1408T28 0.14 0.00 0.01 47.0 0.14 796.0 0.0 0
28.00 BK1416T28 0.04 0.00 0.01 1.0 0.04 331.0 0.0 0
28.00 BK1422T28 0.17 0.00 0.01 83.0 0.17 539.0 0.0 0
28.50 BK1401T28.5 0.10 0.00 0.01 36.0 0.11 756.0 0.0 0
29.00 BK1401T29 0.10 0.00 0.01 53.0 0.10 867.0 0.0 0
29.00 BK1408T29 0.14 0.00 0.01 76.0 0.14 808.0 0.0 0
29.00 BK1416T29 0.01 -0.03 0.01 1.0 0.04 168.0 19.0 50
29.00 BK1422T29 0.17 0.00 0.01 107.0 0.17 526.0 0.0 0
29.00 BK1429T29 0.19 0.00 0.01 86.0 0.14 368.0 0.0 0
29.50 BK1401T29.5 0.10 0.00 0.01 23.0 0.11 871.0 0.0 0
29.50 BK1408T29.5 0.14 0.00 0.01 62.0 0.14 760.0 35.0 35
30.00 BK1401T30 0.10 0.00 0.01 76.0 0.11 874.0 0.0 0
30.00 BK1408T30 0.14 0.00 0.01 70.0 0.14 909.0 0.0 0
30.00 BK1416T30 0.06 0.00 0.01 31.0 0.05 297.0 0.0 0
30.00 BK1422T30 0.18 0.00 0.01 179.0 0.14 655.0 0.0 0
30.00 BK1429T30 0.15 -0.04 0.01 1.0 0.14 386.0 2.0 3
30.50 BK1401T30.5 0.10 0.00 0.01 80.0 0.11 866.0 0.0 0
30.50 BK1408T30.5 0.14 0.00 0.01 88.0 0.14 833.0 0.0 0
30.50 BK1422T30.5 0.18 0.00 0.01 124.0 0.14 635.0 0.0 0
30.50 BK1429T30.5 0.20 0.00 0.01 1.0 0.14 384.0 0.0 0
31.00 BK1401T31 0.10 0.00 0.01 79.0 0.11 904.0 0.0 0
31.00 BK1408T31 0.14 0.00 0.01 134.0 0.14 848.0 0.0 0
31.00 BK1416T31 0.01 0.00 0.01 1.0 0.05 301.0 1.0 26
31.00 BK1422T31 0.18 0.00 0.01 97.0 0.14 633.0 0.0 0
31.00 BK1429T31 0.01 0.00 0.01 87.0 0.14 378.0 0.0 0
31.50 BK1401T31.5 0.02 0.00 0.01 68.0 0.11 902.0 0.0 0
31.50 BK1408T31.5 0.14 0.00 0.01 204.0 0.14 696.0 0.0 0
31.50 BK1422T31.5 0.19 0.00 0.01 193.0 0.14 612.0 0.0 0
31.50 BK1429T31.5 0.01 0.00 0.01 98.0 0.20 1020.0 0.0 0
32.00 BK1401T32 0.10 0.00 0.01 88.0 0.11 911.0 0.0 0
32.00 BK1408T32 0.14 0.00 0.02 194.0 0.14 681.0 0.0 0
32.00 BK1416T32 0.06 0.01 0.01 10.0 0.05 45.0 24.0 199
32.00 BK1422T32 0.19 0.00 0.01 43.0 0.14 629.0 0.0 0
32.00 BK1429T32 0.01 0.00 0.01 120.0 0.14 802.0 0.0 0
32.50 BK1401T32.5 0.10 0.00 0.01 212.0 0.11 1068.0 0.0 0
32.50 BK1408T32.5 0.14 0.00 0.01 89.0 0.14 673.0 0.0 0
32.50 BK1422T32.5 0.19 0.00 0.01 91.0 0.14 851.0 0.0 0
32.50 BK1429T32.5 0.01 0.00 0.02 180.0 0.14 548.0 0.0 0
33.00 BK1401T33 0.10 0.00 0.01 193.0 0.11 1065.0 0.0 0
33.00 BK1408T33 0.15 0.00 0.01 114.0 0.15 706.0 0.0 0
33.00 BK1416T33 0.08 0.00 0.01 86.0 0.09 682.0 4.0 197
33.00 BK1422T33 0.01 0.00 0.01 404.0 0.18 756.0 0.0 0
33.00 BK1429T33 0.02 0.00 0.02 101.0 0.16 500.0 0.0 0
33.50 BK1401T33.5 0.34 0.24 0.02 217.0 0.11 1057.0 1.0 1
33.50 BK1408T33.5 0.15 0.00 0.01 10.0 0.14 665.0 0.0 0
33.50 BK1416T33.5 0.11 0.00 0.01 43.0 0.11 1080.0 0.0 0
33.50 BK1422T33.5 0.01 0.00 0.01 314.0 0.14 807.0 0.0 0
33.50 BK1429T33.5 0.01 0.00 0.02 172.0 0.14 447.0 0.0 0
34.00 BK1401T34 0.05 -0.05 0.01 92.0 0.11 1000.0 10.0 27
34.00 BK1408T34 0.15 0.00 0.01 10.0 0.14 637.0 0.0 0
34.00 BK1416T34 0.13 0.12 0.01 270.0 0.14 1209.0 120.0 138
34.00 BK1422T34 0.01 0.00 0.01 366.0 0.14 795.0 0.0 0
34.00 BK1429T34 0.03 0.00 0.03 38.0 0.13 419.0 0.0 0
34.50 BK1401T34.5 0.07 -0.03 0.01 96.0 0.05 776.0 27.0 55
34.50 BK1408T34.5 0.16 0.00 0.01 174.0 0.14 800.0 0.0 0
34.50 BK1416T34.5 0.01 0.00 0.01 383.0 0.16 769.0 0.0 0
34.50 BK1422T34.5 0.01 0.00 0.01 407.0 0.14 799.0 0.0 0
34.50 BK1429T34.5 0.03 0.00 0.03 676.0 0.21 1053.0 0.0 0
35.00 BK1401T35 0.59 0.49 0.02 75.0 0.11 924.0 31.0 51
35.00 BK1408T35 0.07 -0.09 0.01 43.0 0.14 1162.0 1.0 1
35.00 BK1416T35 0.17 0.16 0.01 533.0 0.14 721.0 6.0 228
35.00 BK1422T35 0.33 0.31 0.02 403.0 0.21 634.0 10.0 10
35.00 BK1429T35 0.04 0.00 0.04 610.0 0.21 1004.0 0.0 0
35.50 BK1401T35.5 0.20 0.10 0.01 71.0 0.11 867.0 1.0 1
35.50 BK1408T35.5 0.01 0.00 0.01 163.0 0.14 1193.0 0.0 0
35.50 BK1416T35.5 0.10 0.09 0.01 657.0 0.14 714.0 52.0 52
35.50 BK1422T35.5 0.24 0.21 0.03 393.0 0.14 469.0 2.0 24
35.50 BK1429T35.5 0.25 0.20 0.05 685.0 0.14 222.0 7.0 7
36.00 BK1401T36 0.42 0.32 0.01 105.0 0.11 917.0 10.0 17
36.00 BK1408T36 0.46 0.45 0.01 400.0 0.14 942.0 20.0 13
36.00 BK1416T36 0.18 0.16 0.02 791.0 0.14 902.0 10.0 820
36.00 BK1422T36 0.34 0.29 0.05 284.0 0.14 417.0 1.0 48
36.00 BK1429T36 0.38 0.31 0.07 472.0 0.21 520.0 1.0 1
36.50 BK1401T36.5 0.14 0.09 0.01 15.0 0.05 695.0 37.0 70
36.50 BK1408T36.5 0.22 0.21 0.01 966.0 0.15 1621.0 2.0 9
36.50 BK1416T36.5 0.10 0.06 0.03 911.0 0.14 535.0 14.0 214
36.50 BK1422T36.5 0.07 0.00 0.06 513.0 0.20 1223.0 40.0 40
36.50 BK1429T36.5 0.10 0.00 0.10 769.0 0.19 292.0 0.0 0
37.00 BK1401T37 0.64 0.53 0.01 164.0 0.11 1165.0 29.0 46
37.00 BK1408T37 0.29 0.27 0.01 1470.0 0.10 674.0 16.0 16
37.00 BK1416T37 0.10 0.04 0.05 800.0 0.14 851.0 21.0 511
37.00 BK1422T37 0.39 0.30 0.10 584.0 0.19 739.0 28.0 27
37.00 BK1429T37 0.14 0.00 0.17 92.0 0.21 142.0 0.0 0
37.50 BK1401T37.5 0.49 0.37 0.02 132.0 0.08 1084.0 2.0 22
37.50 BK1408T37.5 0.04 0.00 0.04 1012.0 0.15 1075.0 0.0 0
37.50 BK1416T37.5 0.16 0.07 0.09 830.0 0.15 179.0 50.0 257
37.50 BK1422T37.5 0.50 0.36 0.15 561.0 0.21 337.0 15.0 23
37.50 BK1429T37.5 0.19 0.00 0.20 1053.0 0.27 206.0 0.0 0
38.00 BK1401T38 0.05 0.03 0.02 42.0 0.05 211.0 118.0 162
38.00 BK1408T38 0.12 0.04 0.08 998.0 0.14 199.0 30.0 42
38.00 BK1416T38 0.20 0.07 0.17 298.0 0.21 442.0 50.0 494
38.00 BK1422T38 0.64 0.45 0.25 335.0 0.30 279.0 15.0 20
38.00 BK1429T38 0.79 0.54 0.30 803.0 0.37 277.0 1.0 1
38.50 BK1401T38.5 0.07 0.03 0.04 459.0 0.09 1127.0 8.0 3,075
38.50 BK1408T38.5 0.12 0.00 0.17 277.0 0.23 684.0 0.0 0
38.50 BK1416T38.5 0.30 0.09 0.26 492.0 0.31 76.0 122.0 202
38.50 BK1422T38.5 1.78 1.49 0.34 439.0 0.42 306.0 6.0 6
38.50 BK1429T38.5 0.36 0.00 0.41 582.0 0.49 467.0 0.0 0
39.00 BK1401T39 0.15 0.04 0.14 143.0 0.17 21.0 86.0 611
39.00 BK1408T39 0.34 0.11 0.31 440.0 0.37 316.0 51.0 2
39.00 BK1416T39 0.43 0.09 0.41 195.0 0.47 722.0 12.0 44
39.00 BK1422T39 0.44 0.00 0.50 280.0 0.60 487.0 0.0 0
39.00 BK1429T39 0.60 0.12 0.57 469.0 0.67 884.0 2.0 9
39.50 BK1401T39.5 0.42 0.14 0.35 432.0 0.42 1259.0 40.0 72
39.50 BK1408T39.5 0.53 0.11 0.55 273.0 0.61 127.0 1.0 111
39.50 BK1416T39.5 0.62 0.10 0.65 306.0 0.71 278.0 3.0 23
39.50 BK1422T39.5 0.76 0.16 0.73 122.0 0.82 68.0 21.0 21
39.50 BK1429T39.5 0.66 0.00 0.79 432.0 0.90 873.0 0.0 0
40.00 BK1401T40 0.79 0.25 0.68 1486.0 0.85 26.0 126.0 125
40.00 BK1408T40 0.71 0.00 0.84 1171.0 0.95 42.0 0.0 0
40.00 BK1416T40 0.98 0.17 0.95 62.0 1.05 735.0 2.0 159
40.00 BK1422T40 0.96 0.07 1.03 236.0 1.13 71.0 115.0 115
40.00 BK1429T40 1.56 0.63 1.07 982.0 1.21 212.0 8.0 8
40.50 BK1401T40.5 1.21 0.30 0.94 1312.0 1.35 210.0 30.0 30
40.50 BK1408T40.5 1.01 0.00 1.22 1186.0 1.38 121.0 0.0 0
40.50 BK1416T40.5 1.16 0.04 1.28 232.0 1.44 115.0 2.0 0
40.50 BK1422T40.5 1.15 0.00 1.39 151.0 1.50 56.0 0.0 0
40.50 BK1429T40.5 1.24 0.00 1.41 760.0 1.57 783.0 0.0 0
41.00 BK1401T41 1.37 0.00 1.41 1132.0 1.88 716.0 0.0 0
41.00 BK1408T41 1.41 0.00 1.44 655.0 1.86 153.0 0.0 0
41.00 BK1416T41 1.48 0.00 1.66 82.0 1.88 37.0 0.0 0
41.00 BK1422T41 1.55 0.00 1.74 34.0 1.95 34.0 0.0 0
41.00 BK1429T41 1.60 0.00 1.80 278.0 1.98 56.0 0.0 0
41.50 BK1401T41.5 1.85 0.00 1.91 1171.0 2.35 831.0 0.0 0
41.50 BK1408T41.5 2.23 0.36 1.93 638.0 2.35 162.0 32.0 32
41.50 BK1416T41.5 1.91 0.00 1.99 779.0 2.39 56.0 0.0 0
41.50 BK1422T41.5 1.95 0.00 1.99 763.0 2.39 136.0 0.0 0
41.50 BK1429T41.5 2.01 0.00 2.23 892.0 2.42 33.0 0.0 0
42.00 BK1401T42 2.35 0.00 2.42 1158.0 2.87 804.0 0.0 0
42.00 BK1408T42 2.36 0.00 2.42 868.0 2.88 482.0 0.0 0
42.00 BK1416T42 2.39 0.00 2.47 713.0 2.88 98.0 0.0 0
42.00 BK1422T42 2.42 0.00 2.45 774.0 2.97 556.0 0.0 0
42.00 BK1429T42 2.44 0.00 2.49 822.0 2.89 179.0 0.0 0
42.50 BK1401T42.5 2.83 0.00 2.91 1149.0 3.35 567.0 0.0 0
42.50 BK1408T42.5 2.85 0.00 2.92 1044.0 3.40 547.0 0.0 0
42.50 BK1416T42.5 2.87 0.00 2.97 769.0 3.35 52.0 0.0 0
42.50 BK1422T42.5 2.89 0.00 2.91 334.0 3.35 36.0 0.0 0
42.50 BK1429T42.5 2.91 0.00 2.96 686.0 3.40 275.0 0.0 0
43.00 BK1401T43 3.35 0.00 3.40 645.0 3.85 384.0 0.0 0
43.00 BK1408T43 3.35 0.00 3.40 395.0 3.90 93.0 0.0 0
43.00 BK1416T43 3.35 0.00 3.45 727.0 3.90 233.0 0.0 0
43.00 BK1422T43 3.35 0.00 3.40 351.0 3.90 62.0 0.0 0
43.00 BK1429T43 3.35 0.00 3.40 602.0 3.90 266.0 0.0 0
43.50 BK1401T43.5 3.85 0.00 3.90 644.0 4.35 363.0 0.0 0
43.50 BK1408T43.5 3.85 0.00 3.85 395.0 4.40 101.0 0.0 0
43.50 BK1422T43.5 3.85 0.00 3.90 388.0 4.40 56.0 0.0 0
43.50 BK1429T43.5 3.85 0.00 3.90 594.0 4.40 298.0 0.0 0
44.00 BK1401T44 4.35 0.00 4.40 641.0 4.85 393.0 0.0 0
44.00 BK1408T44 4.35 0.00 4.35 636.0 4.90 247.0 0.0 0
44.00 BK1416T44 4.35 0.00 4.45 953.0 4.90 318.0 0.0 0
44.00 BK1422T44 4.35 0.00 4.40 612.0 4.90 74.0 0.0 0
44.00 BK1429T44 4.35 0.00 4.40 597.0 4.90 311.0 0.0 0
44.50 BK1401T44.5 4.85 0.00 4.90 188.0 5.35 73.0 0.0 0
44.50 BK1422T44.5 4.85 0.00 4.90 356.0 5.40 57.0 0.0 0
44.50 BK1429T44.5 4.85 0.00 4.85 378.0 5.35 47.0 0.0 0
45.00 BK1401T45 5.30 0.00 5.40 293.0 5.95 74.0 0.0 0
45.00 BK1408T45 5.35 0.00 5.35 633.0 5.90 72.0 0.0 0
45.00 BK1416T45 5.35 0.00 5.45 535.0 5.85 43.0 0.0 0
45.00 BK1422T45 5.35 0.00 5.30 354.0 6.00 165.0 0.0 0
45.00 BK1429T45 5.35 0.00 5.35 378.0 5.85 47.0 0.0 0
45.50 BK1401T45.5 5.85 0.00 5.90 303.0 6.35 44.0 0.0 0
45.50 BK1422T45.5 5.85 0.00 5.85 354.0 6.45 85.0 0.0 0
46.00 BK1401T46 6.35 0.00 6.40 326.0 6.85 53.0 0.0 0
46.00 BK1408T46 6.35 0.00 6.40 618.0 6.85 119.0 0.0 0
46.00 BK1416T46 6.35 0.00 6.45 539.0 6.85 56.0 0.0 0
46.00 BK1422T46 6.35 0.00 6.35 349.0 6.95 96.0 0.0 0
46.00 BK1429T46 6.35 0.00 6.35 378.0 6.85 47.0 0.0 0
46.50 BK1401T46.5 6.85 0.00 6.90 280.0 7.35 44.0 0.0 0
46.50 BK1422T46.5 6.80 0.00 6.85 354.0 7.50 176.0 0.0 0
47.00 BK1401T47 7.30 0.00 7.40 273.0 7.85 32.0 0.0 0
47.00 BK1422T47 7.35 0.00 7.30 568.0 8.10 514.0 0.0 0
47.50 BK1401T47.5 7.80 0.00 7.90 234.0 8.40 42.0 0.0 0
48.00 BK1401T48 8.30 0.00 8.40 257.0 8.90 42.0 0.0 0
49.00 BK1401T49 9.30 0.00 9.40 366.0 9.90 55.0 0.0 0
50.00 BK1401T50 9.10 0.00 10.05 372.0 10.90 62.0 0.0 0
Trading Center