Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-02)Premium Content

Blackberry Limited (BBRY)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 161209C00002000 C 12/09/16 2.0 3.15 7.70
BBRY 161209C00002500 C 12/09/16 2.5 3.50 7.20
BBRY 161209C00003000 C 12/09/16 3.0 2.60 6.60
BBRY 161209C00003500 C 12/09/16 3.5 1.92 6.00
BBRY 161209C00004000 C 12/09/16 4.0 2.65 4.15
BBRY 161209C00004500 C 12/09/16 4.5 2.56 3.45
BBRY 161209C00005000 C 12/09/16 5.0 2.16 2.94
BBRY 161209C00005500 C 12/09/16 5.5 1.75 2.29
BBRY 161209C00006000 C 12/09/16 6.0 1.56 1.61
BBRY 161209C00006500 C 12/09/16 6.5 0.54 1.27
BBRY 161209C00007000 C 12/09/16 7.0 0.53 0.65
BBRY 161209C00007500 C 12/09/16 7.5 0.16 0.18
BBRY 161209C00008000 C 12/09/16 8.0 0.00 0.03
BBRY 161209C00008500 C 12/09/16 8.5 0.00 0.02
BBRY 161209C00009000 C 12/09/16 9.0 0.00 0.01
BBRY 161209C00009500 C 12/09/16 9.5 0.00 0.50
BBRY 161209C00010000 C 12/09/16 10.0 0.00 0.33
BBRY 161209C00010500 C 12/09/16 10.5 0.00 0.50
BBRY 161209C00011000 C 12/09/16 11.0 0.00 0.07
BBRY 161209C00011500 C 12/09/16 11.5 0.00 0.50
BBRY 161209C00012000 C 12/09/16 12.0 0.00 0.13
BBRY 161209C00012500 C 12/09/16 12.5 0.00 0.50
BBRY 161209C00013000 C 12/09/16 13.0 0.00 0.50
BBRY 161209C00013500 C 12/09/16 13.5 0.00 0.50
BBRY 161209C00014000 C 12/09/16 14.0 0.00 0.50
BBRY 161209P00002000 P 12/09/16 2.0 0.00 0.49
BBRY 161209P00002500 P 12/09/16 2.5 0.00 0.50
BBRY 161209P00003000 P 12/09/16 3.0 0.00 0.50
BBRY 161209P00003500 P 12/09/16 3.5 0.00 0.50
BBRY 161209P00004000 P 12/09/16 4.0 0.00 0.50
BBRY 161209P00004500 P 12/09/16 4.5 0.00 0.50
BBRY 161209P00005000 P 12/09/16 5.0 0.00 0.08
BBRY 161209P00005500 P 12/09/16 5.5 0.00 0.50
BBRY 161209P00006000 P 12/09/16 6.0 0.00 0.50
BBRY 161209P00006500 P 12/09/16 6.5 0.00 0.50
BBRY 161209P00007000 P 12/09/16 7.0 0.00 0.02
BBRY 161209P00007500 P 12/09/16 7.5 0.08 0.09
BBRY 161209P00008000 P 12/09/16 8.0 0.40 0.45
BBRY 161209P00008500 P 12/09/16 8.5 0.56 1.20
BBRY 161209P00009000 P 12/09/16 9.0 1.15 1.70
BBRY 161209P00009500 P 12/09/16 9.5 1.88 1.97
BBRY 161209P00010000 P 12/09/16 10.0 1.57 2.85
BBRY 161209P00010500 P 12/09/16 10.5 2.25 3.35
BBRY 161209P00011000 P 12/09/16 11.0 2.55 3.85
BBRY 161209P00011500 P 12/09/16 11.5 3.05 4.35
BBRY 161209P00012000 P 12/09/16 12.0 2.97 5.05
BBRY 161209P00012500 P 12/09/16 12.5 2.96 5.90
BBRY 161209P00013000 P 12/09/16 13.0 3.35 6.90
BBRY 161209P00013500 P 12/09/16 13.5 4.15 8.40
BBRY 161209P00014000 P 12/09/16 14.0 4.30 6.95
BBRY 161216C00000500 C 12/16/16 0.5 4.90 7.35
BBRY 161216C00001000 C 12/16/16 1.0 5.35 6.85
BBRY 161216C00001500 C 12/16/16 1.5 3.90 6.35
BBRY 161216C00002000 C 12/16/16 2.0 3.15 5.85
BBRY 161216C00002500 C 12/16/16 2.5 4.25 7.20
BBRY 161216C00003000 C 12/16/16 3.0 3.90 4.85
BBRY 161216C00003500 C 12/16/16 3.5 2.88 4.35
BBRY 161216C00004000 C 12/16/16 4.0 2.95 3.80
BBRY 161216C00004500 C 12/16/16 4.5 2.75 3.15
BBRY 161216C00005000 C 12/16/16 5.0 2.18 4.70
BBRY 161216C00005500 C 12/16/16 5.5 1.84 2.18
BBRY 161216C00006000 C 12/16/16 6.0 1.36 1.67
BBRY 161216C00006500 C 12/16/16 6.5 0.86 1.17
BBRY 161216C00007000 C 12/16/16 7.0 0.60 0.64
BBRY 161216C00007500 C 12/16/16 7.5 0.20 0.23
BBRY 161216C00008000 C 12/16/16 8.0 0.04 0.07
BBRY 161216C00008500 C 12/16/16 8.5 0.01 0.03
BBRY 161216C00009000 C 12/16/16 9.0 0.00 0.03
BBRY 161216C00009500 C 12/16/16 9.5 0.00 0.06
BBRY 161216C00010000 C 12/16/16 10.0 0.00 0.01
BBRY 161216C00010500 C 12/16/16 10.5 0.00 0.04
BBRY 161216C00011000 C 12/16/16 11.0 0.00 0.03
BBRY 161216C00011500 C 12/16/16 11.5 0.00 0.03
BBRY 161216C00012000 C 12/16/16 12.0 0.00 0.03
BBRY 161216C00012500 C 12/16/16 12.5 0.00 0.02
BBRY 161216C00013000 C 12/16/16 13.0 0.00 0.02
BBRY 161216C00013500 C 12/16/16 13.5 0.00 0.02
BBRY 161216C00014000 C 12/16/16 14.0 0.00 0.02
BBRY 161216C00014500 C 12/16/16 14.5 0.00 0.02
BBRY 161216C00015000 C 12/16/16 15.0 0.00 0.02
BBRY 161216C00016000 C 12/16/16 16.0 0.00 0.02
BBRY 161216P00000500 P 12/16/16 0.5 0.00 0.02
BBRY 161216P00001000 P 12/16/16 1.0 0.00 0.02
BBRY 161216P00001500 P 12/16/16 1.5 0.00 0.02
BBRY 161216P00002000 P 12/16/16 2.0 0.00 0.02
BBRY 161216P00002500 P 12/16/16 2.5 0.00 0.02
BBRY 161216P00003000 P 12/16/16 3.0 0.00 0.02
BBRY 161216P00003500 P 12/16/16 3.5 0.00 0.02
BBRY 161216P00004000 P 12/16/16 4.0 0.00 0.02
BBRY 161216P00004500 P 12/16/16 4.5 0.00 0.02
BBRY 161216P00005000 P 12/16/16 5.0 0.00 0.03
BBRY 161216P00005500 P 12/16/16 5.5 0.00 0.05
BBRY 161216P00006000 P 12/16/16 6.0 0.00 0.05
BBRY 161216P00006500 P 12/16/16 6.5 0.00 0.03
BBRY 161216P00007000 P 12/16/16 7.0 0.03 0.04
BBRY 161216P00007500 P 12/16/16 7.5 0.11 0.14
BBRY 161216P00008000 P 12/16/16 8.0 0.43 0.48
BBRY 161216P00008500 P 12/16/16 8.5 0.74 1.06
BBRY 161216P00009000 P 12/16/16 9.0 1.24 1.55
BBRY 161216P00009500 P 12/16/16 9.5 1.75 2.04
BBRY 161216P00010000 P 12/16/16 10.0 2.39 2.45
BBRY 161216P00010500 P 12/16/16 10.5 2.61 3.25
BBRY 161216P00011000 P 12/16/16 11.0 2.93 3.65
BBRY 161216P00011500 P 12/16/16 11.5 3.60 4.25
BBRY 161216P00012000 P 12/16/16 12.0 4.10 4.75
BBRY 161216P00012500 P 12/16/16 12.5 4.40 5.20
BBRY 161216P00013000 P 12/16/16 13.0 5.05 5.75
BBRY 161216P00013500 P 12/16/16 13.5 5.50 6.25
BBRY 161216P00014000 P 12/16/16 14.0 5.70 6.75
BBRY 161216P00014500 P 12/16/16 14.5 6.50 7.25
BBRY 161216P00015000 P 12/16/16 15.0 7.00 7.75
BBRY 161216P00016000 P 12/16/16 16.0 6.10 10.55
BBRY 161223C00000500 C 12/23/16 0.5 4.70 9.20
BBRY 161223C00001000 C 12/23/16 1.0 4.40 8.70
BBRY 161223C00001500 C 12/23/16 1.5 3.90 8.20
BBRY 161223C00002000 C 12/23/16 2.0 3.40 7.95
BBRY 161223C00002500 C 12/23/16 2.5 3.45 5.65
BBRY 161223C00003000 C 12/23/16 3.0 3.25 5.05
BBRY 161223C00003500 C 12/23/16 3.5 2.85 4.65
BBRY 161223C00004000 C 12/23/16 4.0 2.35 3.95
BBRY 161223C00004500 C 12/23/16 4.5 2.65 3.45
BBRY 161223C00005000 C 12/23/16 5.0 2.00 2.95
BBRY 161223C00005500 C 12/23/16 5.5 1.86 2.28
BBRY 161223C00006000 C 12/23/16 6.0 1.05 1.80
BBRY 161223C00006500 C 12/23/16 6.5 1.10 1.19
BBRY 161223C00007000 C 12/23/16 7.0 0.64 0.74
BBRY 161223C00007500 C 12/23/16 7.5 0.33 0.37
BBRY 161223C00008000 C 12/23/16 8.0 0.13 0.17
BBRY 161223C00008500 C 12/23/16 8.5 0.04 0.12
BBRY 161223C00009000 C 12/23/16 9.0 0.00 0.11
BBRY 161223C00009500 C 12/23/16 9.5 0.00 0.10
BBRY 161223C00010000 C 12/23/16 10.0 0.00 0.10
BBRY 161223C00010500 C 12/23/16 10.5 0.00 0.09
BBRY 161223C00011000 C 12/23/16 11.0 0.00 0.09
BBRY 161223C00011500 C 12/23/16 11.5 0.00 0.08
BBRY 161223C00012000 C 12/23/16 12.0 0.00 0.06
BBRY 161223C00012500 C 12/23/16 12.5 0.00 0.05
BBRY 161223C00013000 C 12/23/16 13.0 0.00 0.04
BBRY 161223C00013500 C 12/23/16 13.5 0.00 0.03
BBRY 161223C00014000 C 12/23/16 14.0 0.00 0.03
BBRY 161223P00000500 P 12/23/16 0.5 0.00 0.02
BBRY 161223P00001000 P 12/23/16 1.0 0.00 0.02
BBRY 161223P00001500 P 12/23/16 1.5 0.00 0.02
BBRY 161223P00002000 P 12/23/16 2.0 0.00 0.02
BBRY 161223P00002500 P 12/23/16 2.5 0.00 0.02
BBRY 161223P00003000 P 12/23/16 3.0 0.00 0.02
BBRY 161223P00003500 P 12/23/16 3.5 0.00 0.02
BBRY 161223P00004000 P 12/23/16 4.0 0.00 0.03
BBRY 161223P00004500 P 12/23/16 4.5 0.00 0.03
BBRY 161223P00005000 P 12/23/16 5.0 0.00 0.07
BBRY 161223P00005500 P 12/23/16 5.5 0.00 0.10
BBRY 161223P00006000 P 12/23/16 6.0 0.00 0.10
BBRY 161223P00006500 P 12/23/16 6.5 0.02 0.07
BBRY 161223P00007000 P 12/23/16 7.0 0.09 0.16
BBRY 161223P00007500 P 12/23/16 7.5 0.24 0.30
BBRY 161223P00008000 P 12/23/16 8.0 0.54 0.60
BBRY 161223P00008500 P 12/23/16 8.5 0.93 1.02
BBRY 161223P00009000 P 12/23/16 9.0 1.21 1.69
BBRY 161223P00009500 P 12/23/16 9.5 1.70 2.17
BBRY 161223P00010000 P 12/23/16 10.0 2.05 2.85
BBRY 161223P00010500 P 12/23/16 10.5 2.55 3.30
BBRY 161223P00011000 P 12/23/16 11.0 3.00 3.85
BBRY 161223P00011500 P 12/23/16 11.5 3.55 4.35
BBRY 161223P00012000 P 12/23/16 12.0 2.77 5.10
BBRY 161223P00012500 P 12/23/16 12.5 3.00 7.10
BBRY 161223P00013000 P 12/23/16 13.0 3.50 7.80
BBRY 161223P00013500 P 12/23/16 13.5 4.00 8.40
BBRY 161223P00014000 P 12/23/16 14.0 4.30 8.80
BBRY 161230C00000500 C 12/30/16 0.5 4.90 9.20
BBRY 161230C00001000 C 12/30/16 1.0 4.40 8.70
BBRY 161230C00001500 C 12/30/16 1.5 3.95 8.20
BBRY 161230C00002000 C 12/30/16 2.0 3.40 6.90
BBRY 161230C00002500 C 12/30/16 2.5 3.20 5.45
BBRY 161230C00003000 C 12/30/16 3.0 3.05 4.95
BBRY 161230C00003500 C 12/30/16 3.5 2.47 4.45
BBRY 161230C00004000 C 12/30/16 4.0 3.15 3.95
BBRY 161230C00004500 C 12/30/16 4.5 2.65 3.40
BBRY 161230C00005000 C 12/30/16 5.0 2.20 2.96
BBRY 161230C00005500 C 12/30/16 5.5 1.83 2.31
BBRY 161230C00006000 C 12/30/16 6.0 1.34 1.81
BBRY 161230C00006500 C 12/30/16 6.5 1.01 1.19
BBRY 161230C00007000 C 12/30/16 7.0 0.68 0.75
BBRY 161230C00007500 C 12/30/16 7.5 0.35 0.40
BBRY 161230C00008000 C 12/30/16 8.0 0.15 0.17
BBRY 161230C00008500 C 12/30/16 8.5 0.05 0.16
BBRY 161230C00009000 C 12/30/16 9.0 0.01 0.10
BBRY 161230C00009500 C 12/30/16 9.5 0.00 0.11
BBRY 161230C00010000 C 12/30/16 10.0 0.00 0.10
BBRY 161230C00010500 C 12/30/16 10.5 0.00 0.10
BBRY 161230C00011000 C 12/30/16 11.0 0.00 0.10
BBRY 161230C00011500 C 12/30/16 11.5 0.00 0.09
BBRY 161230C00012000 C 12/30/16 12.0 0.00 0.08
BBRY 161230C00012500 C 12/30/16 12.5 0.00 0.06
BBRY 161230C00013000 C 12/30/16 13.0 0.00 0.05
BBRY 161230C00013500 C 12/30/16 13.5 0.00 0.05
BBRY 161230C00014000 C 12/30/16 14.0 0.00 0.03
BBRY 161230P00000500 P 12/30/16 0.5 0.00 0.02
BBRY 161230P00001000 P 12/30/16 1.0 0.00 0.02
BBRY 161230P00001500 P 12/30/16 1.5 0.00 0.02
BBRY 161230P00002000 P 12/30/16 2.0 0.00 0.02
BBRY 161230P00002500 P 12/30/16 2.5 0.00 0.02
BBRY 161230P00003000 P 12/30/16 3.0 0.00 0.02
BBRY 161230P00003500 P 12/30/16 3.5 0.00 0.02
BBRY 161230P00004000 P 12/30/16 4.0 0.00 0.03
BBRY 161230P00004500 P 12/30/16 4.5 0.00 0.05
BBRY 161230P00005000 P 12/30/16 5.0 0.00 0.08
BBRY 161230P00005500 P 12/30/16 5.5 0.00 0.10
BBRY 161230P00006000 P 12/30/16 6.0 0.01 0.06
BBRY 161230P00006500 P 12/30/16 6.5 0.00 0.13
BBRY 161230P00007000 P 12/30/16 7.0 0.10 0.15
BBRY 161230P00007500 P 12/30/16 7.5 0.26 0.32
BBRY 161230P00008000 P 12/30/16 8.0 0.55 0.61
BBRY 161230P00008500 P 12/30/16 8.5 0.94 1.01
BBRY 161230P00009000 P 12/30/16 9.0 1.25 1.70
BBRY 161230P00009500 P 12/30/16 9.5 1.75 2.21
BBRY 161230P00010000 P 12/30/16 10.0 2.08 2.87
BBRY 161230P00010500 P 12/30/16 10.5 2.51 3.30
BBRY 161230P00011000 P 12/30/16 11.0 3.05 3.85
BBRY 161230P00011500 P 12/30/16 11.5 3.50 4.30
BBRY 161230P00012000 P 12/30/16 12.0 4.00 4.85
BBRY 161230P00012500 P 12/30/16 12.5 4.55 5.35
BBRY 161230P00013000 P 12/30/16 13.0 3.85 6.90
BBRY 161230P00013500 P 12/30/16 13.5 3.85 7.00
BBRY 161230P00014000 P 12/30/16 14.0 4.40 7.80
BBRY 170106C00002500 C 01/06/17 2.5 3.40 5.45
BBRY 170106C00003000 C 01/06/17 3.0 2.94 4.95
BBRY 170106C00003500 C 01/06/17 3.5 2.70 4.40
BBRY 170106C00004000 C 01/06/17 4.0 3.20 3.95
BBRY 170106C00004500 C 01/06/17 4.5 2.65 3.35
BBRY 170106C00005000 C 01/06/17 5.0 2.20 2.96
BBRY 170106C00005500 C 01/06/17 5.5 1.86 2.30
BBRY 170106C00006000 C 01/06/17 6.0 1.40 1.82
BBRY 170106C00006500 C 01/06/17 6.5 1.12 1.22
BBRY 170106C00007000 C 01/06/17 7.0 0.70 0.77
BBRY 170106C00007500 C 01/06/17 7.5 0.37 0.43
BBRY 170106C00008000 C 01/06/17 8.0 0.16 0.21
BBRY 170106C00008500 C 01/06/17 8.5 0.07 0.12
BBRY 170106C00009000 C 01/06/17 9.0 0.02 0.09
BBRY 170106C00009500 C 01/06/17 9.5 0.00 0.12
BBRY 170106C00010000 C 01/06/17 10.0 0.00 0.11
BBRY 170106C00010500 C 01/06/17 10.5 0.00 0.11
BBRY 170106C00011000 C 01/06/17 11.0 0.00 0.07
BBRY 170106C00011500 C 01/06/17 11.5 0.00 0.10
BBRY 170106C00012000 C 01/06/17 12.0 0.00 0.09
BBRY 170106C00012500 C 01/06/17 12.5 0.00 0.08
BBRY 170106C00013000 C 01/06/17 13.0 0.00 0.07
BBRY 170106C00013500 C 01/06/17 13.5 0.00 0.06
BBRY 170106C00014000 C 01/06/17 14.0 0.00 0.05
BBRY 170106P00002500 P 01/06/17 2.5 0.00 0.02
BBRY 170106P00003000 P 01/06/17 3.0 0.00 0.02
BBRY 170106P00003500 P 01/06/17 3.5 0.00 0.03
BBRY 170106P00004000 P 01/06/17 4.0 0.00 0.04
BBRY 170106P00004500 P 01/06/17 4.5 0.00 0.06
BBRY 170106P00005000 P 01/06/17 5.0 0.00 0.10
BBRY 170106P00005500 P 01/06/17 5.5 0.00 0.10
BBRY 170106P00006000 P 01/06/17 6.0 0.01 0.09
BBRY 170106P00006500 P 01/06/17 6.5 0.04 0.14
BBRY 170106P00007000 P 01/06/17 7.0 0.12 0.17
BBRY 170106P00007500 P 01/06/17 7.5 0.27 0.34
BBRY 170106P00008000 P 01/06/17 8.0 0.57 0.62
BBRY 170106P00008500 P 01/06/17 8.5 0.94 1.04
BBRY 170106P00009000 P 01/06/17 9.0 1.39 1.50
BBRY 170106P00009500 P 01/06/17 9.5 1.75 2.18
BBRY 170106P00010000 P 01/06/17 10.0 2.08 2.87
BBRY 170106P00010500 P 01/06/17 10.5 2.60 3.25
BBRY 170106P00011000 P 01/06/17 11.0 3.20 3.75
BBRY 170106P00011500 P 01/06/17 11.5 3.45 4.35
BBRY 170106P00012000 P 01/06/17 12.0 3.75 4.85
BBRY 170106P00012500 P 01/06/17 12.5 3.35 7.00
BBRY 170106P00013000 P 01/06/17 13.0 3.35 7.05
BBRY 170106P00013500 P 01/06/17 13.5 3.85 7.55
BBRY 170106P00014000 P 01/06/17 14.0 4.35 8.05
BBRY 170113C00002500 C 01/13/17 2.5 3.55 5.45
BBRY 170113C00003000 C 01/13/17 3.0 2.95 4.95
BBRY 170113C00003500 C 01/13/17 3.5 3.70 4.40
BBRY 170113C00004000 C 01/13/17 4.0 3.20 3.95
BBRY 170113C00004500 C 01/13/17 4.5 2.65 3.45
BBRY 170113C00005000 C 01/13/17 5.0 2.19 2.98
BBRY 170113C00005500 C 01/13/17 5.5 1.89 2.31
BBRY 170113C00006000 C 01/13/17 6.0 1.41 1.82
BBRY 170113C00006500 C 01/13/17 6.5 1.14 1.23
BBRY 170113C00007000 C 01/13/17 7.0 0.72 0.80
BBRY 170113C00007500 C 01/13/17 7.5 0.39 0.46
BBRY 170113C00008000 C 01/13/17 8.0 0.18 0.23
BBRY 170113C00008500 C 01/13/17 8.5 0.08 0.15
BBRY 170113C00009000 C 01/13/17 9.0 0.03 0.13
BBRY 170113C00009500 C 01/13/17 9.5 0.00 0.13
BBRY 170113C00010000 C 01/13/17 10.0 0.00 0.05
BBRY 170113C00010500 C 01/13/17 10.5 0.00 0.11
BBRY 170113C00011000 C 01/13/17 11.0 0.00 0.11
BBRY 170113C00011500 C 01/13/17 11.5 0.00 0.11
BBRY 170113C00012000 C 01/13/17 12.0 0.00 0.10
BBRY 170113C00012500 C 01/13/17 12.5 0.00 0.10
BBRY 170113C00013000 C 01/13/17 13.0 0.00 0.08
BBRY 170113C00013500 C 01/13/17 13.5 0.00 0.08
BBRY 170113C00014000 C 01/13/17 14.0 0.00 0.06
BBRY 170113P00002500 P 01/13/17 2.5 0.00 0.02
BBRY 170113P00003000 P 01/13/17 3.0 0.00 0.05
BBRY 170113P00003500 P 01/13/17 3.5 0.00 0.03
BBRY 170113P00004000 P 01/13/17 4.0 0.00 0.05
BBRY 170113P00004500 P 01/13/17 4.5 0.00 0.07
BBRY 170113P00005000 P 01/13/17 5.0 0.00 0.10
BBRY 170113P00005500 P 01/13/17 5.5 0.00 0.11
BBRY 170113P00006000 P 01/13/17 6.0 0.02 0.10
BBRY 170113P00006500 P 01/13/17 6.5 0.06 0.16
BBRY 170113P00007000 P 01/13/17 7.0 0.13 0.19
BBRY 170113P00007500 P 01/13/17 7.5 0.30 0.36
BBRY 170113P00008000 P 01/13/17 8.0 0.59 0.65
BBRY 170113P00008500 P 01/13/17 8.5 0.96 1.05
BBRY 170113P00009000 P 01/13/17 9.0 1.40 1.51
BBRY 170113P00009500 P 01/13/17 9.5 1.75 2.23
BBRY 170113P00010000 P 01/13/17 10.0 2.10 2.86
BBRY 170113P00010500 P 01/13/17 10.5 2.60 3.30
BBRY 170113P00011000 P 01/13/17 11.0 3.10 3.85
BBRY 170113P00011500 P 01/13/17 11.5 2.60 4.30
BBRY 170113P00012000 P 01/13/17 12.0 2.91 4.85
BBRY 170113P00012500 P 01/13/17 12.5 3.35 5.35
BBRY 170113P00013000 P 01/13/17 13.0 3.40 6.00
BBRY 170113P00013500 P 01/13/17 13.5 3.85 6.45
BBRY 170113P00014000 P 01/13/17 14.0 4.40 6.95
BBRY 170120C00001000 C 01/20/17 1.0 4.35 6.65
BBRY 170120C00002000 C 01/20/17 2.0 5.15 7.20
BBRY 170120C00003000 C 01/20/17 3.0 4.15 4.75
BBRY 170120C00004000 C 01/20/17 4.0 3.20 3.75
BBRY 170120C00005000 C 01/20/17 5.0 2.56 2.64
BBRY 170120C00006000 C 01/20/17 6.0 1.45 1.70
BBRY 170120C00007000 C 01/20/17 7.0 0.76 0.79
BBRY 170120C00008000 C 01/20/17 8.0 0.20 0.23
BBRY 170120C00009000 C 01/20/17 9.0 0.06 0.08
BBRY 170120C00010000 C 01/20/17 10.0 0.02 0.03
BBRY 170120C00011000 C 01/20/17 11.0 0.00 0.06
BBRY 170120C00012000 C 01/20/17 12.0 0.01 0.03
BBRY 170120C00013000 C 01/20/17 13.0 0.00 0.08
BBRY 170120C00014000 C 01/20/17 14.0 0.00 0.06
BBRY 170120C00015000 C 01/20/17 15.0 0.00 0.02
BBRY 170120C00016000 C 01/20/17 16.0 0.00 0.03
BBRY 170120C00017000 C 01/20/17 17.0 0.00 0.02
BBRY 170120C00020000 C 01/20/17 20.0 0.00 0.01
BBRY 170120C00022000 C 01/20/17 22.0 0.00 0.02
BBRY 170120P00001000 P 01/20/17 1.0 0.00 0.02
BBRY 170120P00002000 P 01/20/17 2.0 0.00 0.02
BBRY 170120P00003000 P 01/20/17 3.0 0.00 0.02
BBRY 170120P00004000 P 01/20/17 4.0 0.00 0.05
BBRY 170120P00005000 P 01/20/17 5.0 0.02 0.04
BBRY 170120P00006000 P 01/20/17 6.0 0.04 0.07
BBRY 170120P00007000 P 01/20/17 7.0 0.18 0.19
BBRY 170120P00008000 P 01/20/17 8.0 0.61 0.65
BBRY 170120P00009000 P 01/20/17 9.0 1.44 1.52
BBRY 170120P00010000 P 01/20/17 10.0 2.39 2.54
BBRY 170120P00011000 P 01/20/17 11.0 3.10 3.55
BBRY 170120P00012000 P 01/20/17 12.0 4.30 4.55
BBRY 170120P00013000 P 01/20/17 13.0 5.05 5.55
BBRY 170120P00014000 P 01/20/17 14.0 5.70 8.55
BBRY 170120P00015000 P 01/20/17 15.0 7.30 7.75
BBRY 170120P00016000 P 01/20/17 16.0 6.35 10.55
BBRY 170120P00017000 P 01/20/17 17.0 8.35 11.55
BBRY 170120P00020000 P 01/20/17 20.0 10.30 14.25
BBRY 170120P00022000 P 01/20/17 22.0 12.25 16.55
BBRY 170217C00001000 C 02/17/17 1.0 4.10 7.10
BBRY 170217C00002000 C 02/17/17 2.0 5.05 6.05
BBRY 170217C00003000 C 02/17/17 3.0 4.20 4.90
BBRY 170217C00004000 C 02/17/17 4.0 3.20 3.90
BBRY 170217C00005000 C 02/17/17 5.0 2.20 2.75
BBRY 170217C00006000 C 02/17/17 6.0 1.64 1.75
BBRY 170217C00007000 C 02/17/17 7.0 0.81 0.87
BBRY 170217C00008000 C 02/17/17 8.0 0.28 0.33
BBRY 170217C00009000 C 02/17/17 9.0 0.07 0.13
BBRY 170217C00010000 C 02/17/17 10.0 0.03 0.07
BBRY 170217C00011000 C 02/17/17 11.0 0.00 0.10
BBRY 170217C00012000 C 02/17/17 12.0 0.00 0.09
BBRY 170217C00013000 C 02/17/17 13.0 0.00 0.09
BBRY 170217C00014000 C 02/17/17 14.0 0.00 0.09
BBRY 170217C00015000 C 02/17/17 15.0 0.00 0.08
BBRY 170217P00001000 P 02/17/17 1.0 0.00 0.02
BBRY 170217P00002000 P 02/17/17 2.0 0.00 0.02
BBRY 170217P00003000 P 02/17/17 3.0 0.00 0.02
BBRY 170217P00004000 P 02/17/17 4.0 0.00 0.08
BBRY 170217P00005000 P 02/17/17 5.0 0.01 0.10
BBRY 170217P00006000 P 02/17/17 6.0 0.00 0.15
BBRY 170217P00007000 P 02/17/17 7.0 0.21 0.26
BBRY 170217P00008000 P 02/17/17 8.0 0.68 0.73
BBRY 170217P00009000 P 02/17/17 9.0 1.45 1.54
BBRY 170217P00010000 P 02/17/17 10.0 2.11 2.58
BBRY 170217P00011000 P 02/17/17 11.0 3.10 3.55
BBRY 170217P00012000 P 02/17/17 12.0 4.05 4.55
BBRY 170217P00013000 P 02/17/17 13.0 5.05 5.80
BBRY 170217P00014000 P 02/17/17 14.0 5.45 6.95
BBRY 170217P00015000 P 02/17/17 15.0 6.70 7.90
BBRY 170317C00001000 C 03/17/17 1.0 6.10 6.90
BBRY 170317C00002000 C 03/17/17 2.0 4.65 5.90
BBRY 170317C00003000 C 03/17/17 3.0 4.20 4.70
BBRY 170317C00004000 C 03/17/17 4.0 3.25 3.70
BBRY 170317C00005000 C 03/17/17 5.0 2.35 2.75
BBRY 170317C00006000 C 03/17/17 6.0 1.67 1.75
BBRY 170317C00007000 C 03/17/17 7.0 0.88 0.94
BBRY 170317C00008000 C 03/17/17 8.0 0.37 0.40
BBRY 170317C00009000 C 03/17/17 9.0 0.12 0.15
BBRY 170317C00010000 C 03/17/17 10.0 0.05 0.07
BBRY 170317C00011000 C 03/17/17 11.0 0.02 0.04
BBRY 170317C00012000 C 03/17/17 12.0 0.01 0.03
BBRY 170317C00013000 C 03/17/17 13.0 0.00 0.05
BBRY 170317C00014000 C 03/17/17 14.0 0.00 0.10
BBRY 170317C00015000 C 03/17/17 15.0 0.00 0.10
BBRY 170317C00016000 C 03/17/17 16.0 0.00 0.09
BBRY 170317P00001000 P 03/17/17 1.0 0.00 0.02
BBRY 170317P00002000 P 03/17/17 2.0 0.00 0.02
BBRY 170317P00003000 P 03/17/17 3.0 0.00 0.04
BBRY 170317P00004000 P 03/17/17 4.0 0.01 0.04
BBRY 170317P00005000 P 03/17/17 5.0 0.03 0.05
BBRY 170317P00006000 P 03/17/17 6.0 0.08 0.12
BBRY 170317P00007000 P 03/17/17 7.0 0.26 0.32
BBRY 170317P00008000 P 03/17/17 8.0 0.76 0.79
BBRY 170317P00009000 P 03/17/17 9.0 1.48 1.57
BBRY 170317P00010000 P 03/17/17 10.0 2.31 2.59
BBRY 170317P00011000 P 03/17/17 11.0 3.10 3.55
BBRY 170317P00012000 P 03/17/17 12.0 4.10 4.55
BBRY 170317P00013000 P 03/17/17 13.0 5.15 7.55
BBRY 170317P00014000 P 03/17/17 14.0 4.35 6.80
BBRY 170317P00015000 P 03/17/17 15.0 5.30 7.80
BBRY 170317P00016000 P 03/17/17 16.0 6.10 10.55
BBRY 170616C00001000 C 06/16/17 1.0 4.40 8.25
BBRY 170616C00002000 C 06/16/17 2.0 5.05 5.75
BBRY 170616C00003000 C 06/16/17 3.0 4.25 4.75
BBRY 170616C00004000 C 06/16/17 4.0 3.25 3.80
BBRY 170616C00005000 C 06/16/17 5.0 2.32 2.79
BBRY 170616C00006000 C 06/16/17 6.0 1.74 1.92
BBRY 170616C00007000 C 06/16/17 7.0 1.07 1.15
BBRY 170616C00008000 C 06/16/17 8.0 0.56 0.59
BBRY 170616C00009000 C 06/16/17 9.0 0.27 0.31
BBRY 170616C00010000 C 06/16/17 10.0 0.13 0.16
BBRY 170616C00011000 C 06/16/17 11.0 0.07 0.09
BBRY 170616C00012000 C 06/16/17 12.0 0.04 0.06
BBRY 170616C00013000 C 06/16/17 13.0 0.01 0.08
BBRY 170616C00014000 C 06/16/17 14.0 0.00 0.07
BBRY 170616C00015000 C 06/16/17 15.0 0.00 0.12
BBRY 170616P00001000 P 06/16/17 1.0 0.00 0.02
BBRY 170616P00002000 P 06/16/17 2.0 0.00 0.03
BBRY 170616P00003000 P 06/16/17 3.0 0.00 0.10
BBRY 170616P00004000 P 06/16/17 4.0 0.01 0.05
BBRY 170616P00005000 P 06/16/17 5.0 0.07 0.11
BBRY 170616P00006000 P 06/16/17 6.0 0.17 0.23
BBRY 170616P00007000 P 06/16/17 7.0 0.44 0.47
BBRY 170616P00008000 P 06/16/17 8.0 0.92 0.95
BBRY 170616P00009000 P 06/16/17 9.0 1.60 1.69
BBRY 170616P00010000 P 06/16/17 10.0 2.47 2.57
BBRY 170616P00011000 P 06/16/17 11.0 3.40 3.60
BBRY 170616P00012000 P 06/16/17 12.0 4.10 4.60
BBRY 170616P00013000 P 06/16/17 13.0 5.05 5.55
BBRY 170616P00014000 P 06/16/17 14.0 6.00 6.55
BBRY 170616P00015000 P 06/16/17 15.0 5.30 7.80
BBRY 170915C00001000 C 09/15/17 1.0 6.05 7.05
BBRY 170915C00002000 C 09/15/17 2.0 4.90 6.10
BBRY 170915C00003000 C 09/15/17 3.0 4.25 5.00
BBRY 170915C00004000 C 09/15/17 4.0 3.30 3.85
BBRY 170915C00005000 C 09/15/17 5.0 2.58 2.93
BBRY 170915C00007000 C 09/15/17 7.0 1.16 1.29
BBRY 170915C00010000 C 09/15/17 10.0 0.20 0.30
BBRY 170915C00012000 C 09/15/17 12.0 0.05 0.24
BBRY 170915C00015000 C 09/15/17 15.0 0.00 0.17
BBRY 170915P00001000 P 09/15/17 1.0 0.00 0.02
BBRY 170915P00002000 P 09/15/17 2.0 0.00 0.07
BBRY 170915P00003000 P 09/15/17 3.0 0.03 0.13
BBRY 170915P00004000 P 09/15/17 4.0 0.06 0.16
BBRY 170915P00005000 P 09/15/17 5.0 0.12 0.24
BBRY 170915P00007000 P 09/15/17 7.0 0.56 0.63
BBRY 170915P00010000 P 09/15/17 10.0 2.54 2.64
BBRY 170915P00012000 P 09/15/17 12.0 4.35 4.65
BBRY 170915P00015000 P 09/15/17 15.0 6.15 8.00
BBRY 180119C00002000 C 01/19/18 2.0 5.40 6.65
BBRY 180119C00003000 C 01/19/18 3.0 2.30 5.60
BBRY 180119C00004000 C 01/19/18 4.0 3.30 4.05
BBRY 180119C00005000 C 01/19/18 5.0 2.83 3.00
BBRY 180119C00007000 C 01/19/18 7.0 1.39 1.52
BBRY 180119C00010000 C 01/19/18 10.0 0.42 0.44
BBRY 180119C00012000 C 01/19/18 12.0 0.16 0.25
BBRY 180119C00015000 C 01/19/18 15.0 0.10 0.18
BBRY 180119C00017000 C 01/19/18 17.0 0.02 0.14
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.10
BBRY 180119P00003000 P 01/19/18 3.0 0.05 0.13
BBRY 180119P00004000 P 01/19/18 4.0 0.10 0.23
BBRY 180119P00005000 P 01/19/18 5.0 0.20 0.35
BBRY 180119P00007000 P 01/19/18 7.0 0.71 0.80
BBRY 180119P00010000 P 01/19/18 10.0 2.63 2.76
BBRY 180119P00012000 P 01/19/18 12.0 4.45 4.60
BBRY 180119P00015000 P 01/19/18 15.0 4.50 7.85
BBRY 180119P00017000 P 01/19/18 17.0 7.10 10.05
BBRY 190118C00002000 C 01/18/19 2.0 3.30 6.65
BBRY 190118C00003000 C 01/18/19 3.0 2.30 5.70
BBRY 190118C00004000 C 01/18/19 4.0 1.50 4.35
BBRY 190118C00005000 C 01/18/19 5.0 3.00 3.25
BBRY 190118C00007000 C 01/18/19 7.0 1.69 1.90
BBRY 190118C00010000 C 01/18/19 10.0 0.60 0.89
BBRY 190118C00012000 C 01/18/19 12.0 0.31 0.55
BBRY 190118P00002000 P 01/18/19 2.0 0.05 0.14
BBRY 190118P00003000 P 01/18/19 3.0 0.09 0.19
BBRY 190118P00004000 P 01/18/19 4.0 0.16 0.29
BBRY 190118P00005000 P 01/18/19 5.0 0.31 0.46
BBRY 190118P00007000 P 01/18/19 7.0 0.89 1.17
BBRY 190118P00010000 P 01/18/19 10.0 2.81 3.05
BBRY 190118P00012000 P 01/18/19 12.0 4.50 4.75

OPRA data is delayed 15 minutes.