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 (2017-03-03)Premium Content

Blackberry Limited (BBRY)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 170428C00001500 C 04/28/17 1.5 7.45 8.00
BBRY 170428C00002000 C 04/28/17 2.0 7.00 7.40
BBRY 170428C00002500 C 04/28/17 2.5 6.50 6.90
BBRY 170428C00003000 C 04/28/17 3.0 6.00 6.40
BBRY 170428C00003500 C 04/28/17 3.5 5.50 5.95
BBRY 170428C00004000 C 04/28/17 4.0 4.95 5.45
BBRY 170428C00004500 C 04/28/17 4.5 4.45 4.95
BBRY 170428C00005000 C 04/28/17 5.0 4.00 4.45
BBRY 170428C00005500 C 04/28/17 5.5 3.55 3.95
BBRY 170428C00006000 C 04/28/17 6.0 3.05 3.45
BBRY 170428C00006500 C 04/28/17 6.5 2.52 2.95
BBRY 170428C00007000 C 04/28/17 7.0 2.02 2.50
BBRY 170428C00007500 C 04/28/17 7.5 1.48 2.09
BBRY 170428C00008000 C 04/28/17 8.0 1.15 1.34
BBRY 170428C00008500 C 04/28/17 8.5 0.66 0.82
BBRY 170428C00009000 C 04/28/17 9.0 0.20 0.30
BBRY 170428C00009500 C 04/28/17 9.5 0.03 0.05
BBRY 170428C00010000 C 04/28/17 10.0 0.00 0.03
BBRY 170428C00010500 C 04/28/17 10.5 0.00 0.10
BBRY 170428C00011000 C 04/28/17 11.0 0.00 0.14
BBRY 170428C00011500 C 04/28/17 11.5 0.00 0.09
BBRY 170428C00012000 C 04/28/17 12.0 0.00 0.01
BBRY 170428C00013000 C 04/28/17 13.0 0.00 0.07
BBRY 170428C00014000 C 04/28/17 14.0 0.00 0.07
BBRY 170428P00001500 P 04/28/17 1.5 0.00 0.07
BBRY 170428P00002000 P 04/28/17 2.0 0.00 0.07
BBRY 170428P00002500 P 04/28/17 2.5 0.00 0.07
BBRY 170428P00003000 P 04/28/17 3.0 0.00 0.07
BBRY 170428P00003500 P 04/28/17 3.5 0.00 0.07
BBRY 170428P00004000 P 04/28/17 4.0 0.00 0.07
BBRY 170428P00004500 P 04/28/17 4.5 0.00 0.07
BBRY 170428P00005000 P 04/28/17 5.0 0.00 0.07
BBRY 170428P00005500 P 04/28/17 5.5 0.00 0.07
BBRY 170428P00006000 P 04/28/17 6.0 0.00 0.07
BBRY 170428P00006500 P 04/28/17 6.5 0.00 0.04
BBRY 170428P00007000 P 04/28/17 7.0 0.00 0.07
BBRY 170428P00007500 P 04/28/17 7.5 0.00 0.01
BBRY 170428P00008000 P 04/28/17 8.0 0.00 0.01
BBRY 170428P00008500 P 04/28/17 8.5 0.00 0.01
BBRY 170428P00009000 P 04/28/17 9.0 0.00 0.07
BBRY 170428P00009500 P 04/28/17 9.5 0.23 0.37
BBRY 170428P00010000 P 04/28/17 10.0 0.63 1.00
BBRY 170428P00010500 P 04/28/17 10.5 0.58 2.00
BBRY 170428P00011000 P 04/28/17 11.0 1.24 2.34
BBRY 170428P00011500 P 04/28/17 11.5 1.90 2.65
BBRY 170428P00012000 P 04/28/17 12.0 2.55 3.05
BBRY 170428P00013000 P 04/28/17 13.0 3.60 4.00
BBRY 170428P00014000 P 04/28/17 14.0 4.60 5.00
BBRY 170505C00002000 C 05/05/17 2.0 7.05 7.40
BBRY 170505C00002500 C 05/05/17 2.5 6.55 6.95
BBRY 170505C00003000 C 05/05/17 3.0 6.05 6.50
BBRY 170505C00003500 C 05/05/17 3.5 5.50 6.05
BBRY 170505C00004000 C 05/05/17 4.0 5.05 5.45
BBRY 170505C00004500 C 05/05/17 4.5 4.50 5.05
BBRY 170505C00005000 C 05/05/17 5.0 4.05 4.50
BBRY 170505C00005500 C 05/05/17 5.5 3.50 4.05
BBRY 170505C00006000 C 05/05/17 6.0 3.05 3.50
BBRY 170505C00006500 C 05/05/17 6.5 2.43 3.05
BBRY 170505C00007000 C 05/05/17 7.0 2.05 2.43
BBRY 170505C00007500 C 05/05/17 7.5 1.57 1.91
BBRY 170505C00008000 C 05/05/17 8.0 1.15 1.31
BBRY 170505C00008500 C 05/05/17 8.5 0.58 0.82
BBRY 170505C00009000 C 05/05/17 9.0 0.29 0.41
BBRY 170505C00009500 C 05/05/17 9.5 0.07 0.14
BBRY 170505C00010000 C 05/05/17 10.0 0.02 0.05
BBRY 170505C00010500 C 05/05/17 10.5 0.00 0.09
BBRY 170505C00011000 C 05/05/17 11.0 0.00 0.09
BBRY 170505C00011500 C 05/05/17 11.5 0.00 0.43
BBRY 170505C00012000 C 05/05/17 12.0 0.00 0.09
BBRY 170505C00012500 C 05/05/17 12.5 0.00 0.32
BBRY 170505C00013500 C 05/05/17 13.5 0.00 0.19
BBRY 170505C00014000 C 05/05/17 14.0 0.00 0.11
BBRY 170505P00002000 P 05/05/17 2.0 0.00 0.07
BBRY 170505P00002500 P 05/05/17 2.5 0.00 0.07
BBRY 170505P00003000 P 05/05/17 3.0 0.00 0.07
BBRY 170505P00003500 P 05/05/17 3.5 0.00 0.07
BBRY 170505P00004000 P 05/05/17 4.0 0.00 0.07
BBRY 170505P00004500 P 05/05/17 4.5 0.00 0.07
BBRY 170505P00005000 P 05/05/17 5.0 0.00 0.07
BBRY 170505P00005500 P 05/05/17 5.5 0.00 0.07
BBRY 170505P00006000 P 05/05/17 6.0 0.00 0.09
BBRY 170505P00006500 P 05/05/17 6.5 0.00 0.13
BBRY 170505P00007000 P 05/05/17 7.0 0.00 0.10
BBRY 170505P00007500 P 05/05/17 7.5 0.00 0.02
BBRY 170505P00008000 P 05/05/17 8.0 0.00 0.02
BBRY 170505P00008500 P 05/05/17 8.5 0.00 0.04
BBRY 170505P00009000 P 05/05/17 9.0 0.08 0.14
BBRY 170505P00009500 P 05/05/17 9.5 0.34 0.43
BBRY 170505P00010000 P 05/05/17 10.0 0.64 0.91
BBRY 170505P00010500 P 05/05/17 10.5 1.11 1.50
BBRY 170505P00011000 P 05/05/17 11.0 1.61 2.02
BBRY 170505P00011500 P 05/05/17 11.5 2.04 2.74
BBRY 170505P00012000 P 05/05/17 12.0 2.45 3.00
BBRY 170505P00012500 P 05/05/17 12.5 2.95 3.70
BBRY 170505P00013500 P 05/05/17 13.5 4.05 4.50
BBRY 170505P00014000 P 05/05/17 14.0 4.60 5.00
BBRY 170512C00001500 C 05/12/17 1.5 7.55 7.95
BBRY 170512C00002000 C 05/12/17 2.0 7.05 7.40
BBRY 170512C00002500 C 05/12/17 2.5 6.50 6.95
BBRY 170512C00003000 C 05/12/17 3.0 6.05 6.45
BBRY 170512C00003500 C 05/12/17 3.5 5.50 5.95
BBRY 170512C00004000 C 05/12/17 4.0 5.00 5.45
BBRY 170512C00004500 C 05/12/17 4.5 4.50 4.95
BBRY 170512C00005000 C 05/12/17 5.0 4.05 4.50
BBRY 170512C00005500 C 05/12/17 5.5 3.40 4.05
BBRY 170512C00006000 C 05/12/17 6.0 2.90 3.40
BBRY 170512C00006500 C 05/12/17 6.5 2.36 3.00
BBRY 170512C00007000 C 05/12/17 7.0 2.01 2.44
BBRY 170512C00007500 C 05/12/17 7.5 1.50 1.99
BBRY 170512C00008000 C 05/12/17 8.0 1.02 1.46
BBRY 170512C00008500 C 05/12/17 8.5 0.72 0.86
BBRY 170512C00009000 C 05/12/17 9.0 0.35 0.43
BBRY 170512C00009500 C 05/12/17 9.5 0.13 0.18
BBRY 170512C00010000 C 05/12/17 10.0 0.03 0.09
BBRY 170512C00010500 C 05/12/17 10.5 0.00 0.10
BBRY 170512C00011000 C 05/12/17 11.0 0.00 0.03
BBRY 170512C00011500 C 05/12/17 11.5 0.00 0.44
BBRY 170512C00012000 C 05/12/17 12.0 0.00 0.09
BBRY 170512C00012500 C 05/12/17 12.5 0.00 0.46
BBRY 170512C00013500 C 05/12/17 13.5 0.00 0.34
BBRY 170512C00014000 C 05/12/17 14.0 0.00 0.30
BBRY 170512P00001500 P 05/12/17 1.5 0.00 0.07
BBRY 170512P00002000 P 05/12/17 2.0 0.00 0.07
BBRY 170512P00002500 P 05/12/17 2.5 0.00 0.07
BBRY 170512P00003000 P 05/12/17 3.0 0.00 0.07
BBRY 170512P00003500 P 05/12/17 3.5 0.00 0.07
BBRY 170512P00004000 P 05/12/17 4.0 0.00 0.07
BBRY 170512P00004500 P 05/12/17 4.5 0.00 0.07
BBRY 170512P00005000 P 05/12/17 5.0 0.00 0.07
BBRY 170512P00005500 P 05/12/17 5.5 0.00 0.09
BBRY 170512P00006000 P 05/12/17 6.0 0.00 0.15
BBRY 170512P00006500 P 05/12/17 6.5 0.00 0.25
BBRY 170512P00007000 P 05/12/17 7.0 0.00 0.10
BBRY 170512P00007500 P 05/12/17 7.5 0.00 0.16
BBRY 170512P00008000 P 05/12/17 8.0 0.00 0.08
BBRY 170512P00008500 P 05/12/17 8.5 0.03 0.07
BBRY 170512P00009000 P 05/12/17 9.0 0.11 0.21
BBRY 170512P00009500 P 05/12/17 9.5 0.37 0.49
BBRY 170512P00010000 P 05/12/17 10.0 0.67 0.93
BBRY 170512P00010500 P 05/12/17 10.5 1.15 1.54
BBRY 170512P00011000 P 05/12/17 11.0 1.60 2.01
BBRY 170512P00011500 P 05/12/17 11.5 2.04 2.76
BBRY 170512P00012000 P 05/12/17 12.0 2.45 3.90
BBRY 170512P00012500 P 05/12/17 12.5 2.98 3.75
BBRY 170512P00013500 P 05/12/17 13.5 3.90 4.75
BBRY 170512P00014000 P 05/12/17 14.0 4.45 5.15
BBRY 170519C00001000 C 05/19/17 1.0 8.15 8.25
BBRY 170519C00001500 C 05/19/17 1.5 7.65 7.75
BBRY 170519C00002000 C 05/19/17 2.0 7.15 7.25
BBRY 170519C00002500 C 05/19/17 2.5 6.65 6.75
BBRY 170519C00003000 C 05/19/17 3.0 6.15 6.25
BBRY 170519C00003500 C 05/19/17 3.5 5.65 5.75
BBRY 170519C00004000 C 05/19/17 4.0 5.15 5.25
BBRY 170519C00004500 C 05/19/17 4.5 4.65 4.75
BBRY 170519C00005000 C 05/19/17 5.0 4.15 4.30
BBRY 170519C00005500 C 05/19/17 5.5 3.65 3.80
BBRY 170519C00006000 C 05/19/17 6.0 3.15 3.35
BBRY 170519C00006500 C 05/19/17 6.5 2.65 2.86
BBRY 170519C00007000 C 05/19/17 7.0 2.14 2.39
BBRY 170519C00007500 C 05/19/17 7.5 1.59 1.89
BBRY 170519C00008000 C 05/19/17 8.0 1.21 1.29
BBRY 170519C00008500 C 05/19/17 8.5 0.74 0.84
BBRY 170519C00009000 C 05/19/17 9.0 0.40 0.45
BBRY 170519C00009500 C 05/19/17 9.5 0.18 0.20
BBRY 170519C00010000 C 05/19/17 10.0 0.07 0.11
BBRY 170519C00010500 C 05/19/17 10.5 0.03 0.06
BBRY 170519C00011000 C 05/19/17 11.0 0.01 0.05
BBRY 170519C00011500 C 05/19/17 11.5 0.00 0.09
BBRY 170519C00012000 C 05/19/17 12.0 0.00 0.06
BBRY 170519C00012500 C 05/19/17 12.5 0.00 0.05
BBRY 170519C00013000 C 05/19/17 13.0 0.00 0.07
BBRY 170519C00013500 C 05/19/17 13.5 0.00 0.06
BBRY 170519C00014000 C 05/19/17 14.0 0.00 0.10
BBRY 170519C00015000 C 05/19/17 15.0 0.00 0.11
BBRY 170519P00001000 P 05/19/17 1.0 0.00 0.02
BBRY 170519P00001500 P 05/19/17 1.5 0.00 0.02
BBRY 170519P00002000 P 05/19/17 2.0 0.00 0.02
BBRY 170519P00002500 P 05/19/17 2.5 0.00 0.02
BBRY 170519P00003000 P 05/19/17 3.0 0.00 0.02
BBRY 170519P00003500 P 05/19/17 3.5 0.00 0.02
BBRY 170519P00004000 P 05/19/17 4.0 0.00 0.02
BBRY 170519P00004500 P 05/19/17 4.5 0.00 0.02
BBRY 170519P00005000 P 05/19/17 5.0 0.00 0.02
BBRY 170519P00005500 P 05/19/17 5.5 0.00 0.03
BBRY 170519P00006000 P 05/19/17 6.0 0.00 0.01
BBRY 170519P00006500 P 05/19/17 6.5 0.00 0.06
BBRY 170519P00007000 P 05/19/17 7.0 0.01 0.05
BBRY 170519P00007500 P 05/19/17 7.5 0.01 0.08
BBRY 170519P00008000 P 05/19/17 8.0 0.02 0.05
BBRY 170519P00008500 P 05/19/17 8.5 0.07 0.11
BBRY 170519P00009000 P 05/19/17 9.0 0.19 0.24
BBRY 170519P00009500 P 05/19/17 9.5 0.44 0.52
BBRY 170519P00010000 P 05/19/17 10.0 0.81 0.92
BBRY 170519P00010500 P 05/19/17 10.5 1.21 1.49
BBRY 170519P00011000 P 05/19/17 11.0 1.70 1.96
BBRY 170519P00011500 P 05/19/17 11.5 2.16 2.45
BBRY 170519P00012000 P 05/19/17 12.0 2.66 2.92
BBRY 170519P00012500 P 05/19/17 12.5 3.15 3.40
BBRY 170519P00013000 P 05/19/17 13.0 3.70 3.90
BBRY 170519P00013500 P 05/19/17 13.5 4.15 4.40
BBRY 170519P00014000 P 05/19/17 14.0 4.65 4.90
BBRY 170519P00015000 P 05/19/17 15.0 5.70 5.90
BBRY 170526C00002000 C 05/26/17 2.0 7.05 7.40
BBRY 170526C00002500 C 05/26/17 2.5 6.55 6.95
BBRY 170526C00003000 C 05/26/17 3.0 6.00 6.45
BBRY 170526C00003500 C 05/26/17 3.5 5.50 5.95
BBRY 170526C00004000 C 05/26/17 4.0 5.05 5.40
BBRY 170526C00004500 C 05/26/17 4.5 4.50 4.95
BBRY 170526C00005000 C 05/26/17 5.0 4.05 4.45
BBRY 170526C00005500 C 05/26/17 5.5 3.45 3.95
BBRY 170526C00006000 C 05/26/17 6.0 2.89 3.45
BBRY 170526C00006500 C 05/26/17 6.5 2.40 2.97
BBRY 170526C00007000 C 05/26/17 7.0 2.05 2.42
BBRY 170526C00007500 C 05/26/17 7.5 1.56 1.94
BBRY 170526C00008000 C 05/26/17 8.0 1.07 1.38
BBRY 170526C00008500 C 05/26/17 8.5 0.75 0.86
BBRY 170526C00009000 C 05/26/17 9.0 0.45 0.50
BBRY 170526C00009500 C 05/26/17 9.5 0.20 0.26
BBRY 170526C00010000 C 05/26/17 10.0 0.09 0.13
BBRY 170526C00010500 C 05/26/17 10.5 0.03 0.32
BBRY 170526C00011000 C 05/26/17 11.0 0.00 0.08
BBRY 170526C00011500 C 05/26/17 11.5 0.00 0.41
BBRY 170526C00012000 C 05/26/17 12.0 0.00 0.11
BBRY 170526C00012500 C 05/26/17 12.5 0.00 0.45
BBRY 170526C00013000 C 05/26/17 13.0 0.00 0.08
BBRY 170526C00013500 C 05/26/17 13.5 0.00 0.45
BBRY 170526P00002000 P 05/26/17 2.0 0.00 0.03
BBRY 170526P00002500 P 05/26/17 2.5 0.00 0.03
BBRY 170526P00003000 P 05/26/17 3.0 0.00 0.03
BBRY 170526P00003500 P 05/26/17 3.5 0.00 0.03
BBRY 170526P00004000 P 05/26/17 4.0 0.00 0.03
BBRY 170526P00004500 P 05/26/17 4.5 0.00 0.03
BBRY 170526P00005000 P 05/26/17 5.0 0.00 0.07
BBRY 170526P00005500 P 05/26/17 5.5 0.00 0.14
BBRY 170526P00006000 P 05/26/17 6.0 0.00 0.25
BBRY 170526P00006500 P 05/26/17 6.5 0.00 0.33
BBRY 170526P00007000 P 05/26/17 7.0 0.00 0.08
BBRY 170526P00007500 P 05/26/17 7.5 0.00 0.36
BBRY 170526P00008000 P 05/26/17 8.0 0.03 0.06
BBRY 170526P00008500 P 05/26/17 8.5 0.09 0.13
BBRY 170526P00009000 P 05/26/17 9.0 0.21 0.29
BBRY 170526P00009500 P 05/26/17 9.5 0.45 0.57
BBRY 170526P00010000 P 05/26/17 10.0 0.80 0.94
BBRY 170526P00010500 P 05/26/17 10.5 1.15 1.49
BBRY 170526P00011000 P 05/26/17 11.0 1.64 2.00
BBRY 170526P00011500 P 05/26/17 11.5 2.05 2.73
BBRY 170526P00012000 P 05/26/17 12.0 2.44 3.00
BBRY 170526P00012500 P 05/26/17 12.5 2.95 3.45
BBRY 170526P00013000 P 05/26/17 13.0 3.65 3.95
BBRY 170526P00013500 P 05/26/17 13.5 4.05 4.50
BBRY 170602C00002000 C 06/02/17 2.0 7.05 7.40
BBRY 170602C00002500 C 06/02/17 2.5 6.50 6.95
BBRY 170602C00003000 C 06/02/17 3.0 6.05 6.45
BBRY 170602C00003500 C 06/02/17 3.5 5.55 5.95
BBRY 170602C00004000 C 06/02/17 4.0 5.00 5.45
BBRY 170602C00004500 C 06/02/17 4.5 4.45 5.00
BBRY 170602C00005000 C 06/02/17 5.0 3.90 4.60
BBRY 170602C00005500 C 06/02/17 5.5 3.35 4.15
BBRY 170602C00006000 C 06/02/17 6.0 2.86 3.75
BBRY 170602C00006500 C 06/02/17 6.5 2.42 2.96
BBRY 170602C00007000 C 06/02/17 7.0 2.05 2.42
BBRY 170602C00007500 C 06/02/17 7.5 1.55 2.12
BBRY 170602C00008000 C 06/02/17 8.0 1.23 1.34
BBRY 170602C00008500 C 06/02/17 8.5 0.79 0.89
BBRY 170602C00009000 C 06/02/17 9.0 0.47 0.56
BBRY 170602C00009500 C 06/02/17 9.5 0.24 0.30
BBRY 170602C00010000 C 06/02/17 10.0 0.11 0.16
BBRY 170602C00010500 C 06/02/17 10.5 0.04 0.18
BBRY 170602C00011000 C 06/02/17 11.0 0.00 0.07
BBRY 170602C00011500 C 06/02/17 11.5 0.00 0.40
BBRY 170602C00012000 C 06/02/17 12.0 0.00 0.18
BBRY 170602C00012500 C 06/02/17 12.5 0.00 0.50
BBRY 170602C00013000 C 06/02/17 13.0 0.00 0.08
BBRY 170602C00013500 C 06/02/17 13.5 0.00 0.50
BBRY 170602C00014000 C 06/02/17 14.0 0.00 0.50
BBRY 170602P00002000 P 06/02/17 2.0 0.00 0.03
BBRY 170602P00002500 P 06/02/17 2.5 0.00 0.03
BBRY 170602P00003000 P 06/02/17 3.0 0.00 0.03
BBRY 170602P00003500 P 06/02/17 3.5 0.00 0.03
BBRY 170602P00004000 P 06/02/17 4.0 0.00 0.03
BBRY 170602P00004500 P 06/02/17 4.5 0.00 0.04
BBRY 170602P00005000 P 06/02/17 5.0 0.00 0.11
BBRY 170602P00005500 P 06/02/17 5.5 0.00 0.25
BBRY 170602P00006000 P 06/02/17 6.0 0.00 0.34
BBRY 170602P00006500 P 06/02/17 6.5 0.00 0.29
BBRY 170602P00007000 P 06/02/17 7.0 0.00 0.10
BBRY 170602P00007500 P 06/02/17 7.5 0.00 0.37
BBRY 170602P00008000 P 06/02/17 8.0 0.04 0.08
BBRY 170602P00008500 P 06/02/17 8.5 0.11 0.15
BBRY 170602P00009000 P 06/02/17 9.0 0.25 0.31
BBRY 170602P00009500 P 06/02/17 9.5 0.47 0.58
BBRY 170602P00010000 P 06/02/17 10.0 0.86 0.95
BBRY 170602P00010500 P 06/02/17 10.5 1.16 1.54
BBRY 170602P00011000 P 06/02/17 11.0 1.63 2.04
BBRY 170602P00011500 P 06/02/17 11.5 2.05 2.75
BBRY 170602P00012000 P 06/02/17 12.0 2.45 3.15
BBRY 170602P00012500 P 06/02/17 12.5 2.91 3.65
BBRY 170602P00013000 P 06/02/17 13.0 3.40 4.20
BBRY 170602P00013500 P 06/02/17 13.5 3.90 4.70
BBRY 170602P00014000 P 06/02/17 14.0 4.40 5.40
BBRY 170616C00001000 C 06/16/17 1.0 8.15 8.25
BBRY 170616C00002000 C 06/16/17 2.0 7.15 7.25
BBRY 170616C00003000 C 06/16/17 3.0 6.15 6.30
BBRY 170616C00004000 C 06/16/17 4.0 5.15 5.30
BBRY 170616C00005000 C 06/16/17 5.0 4.15 4.35
BBRY 170616C00006000 C 06/16/17 6.0 3.15 3.40
BBRY 170616C00007000 C 06/16/17 7.0 2.20 2.36
BBRY 170616C00008000 C 06/16/17 8.0 1.25 1.35
BBRY 170616C00009000 C 06/16/17 9.0 0.54 0.59
BBRY 170616C00010000 C 06/16/17 10.0 0.19 0.22
BBRY 170616C00011000 C 06/16/17 11.0 0.06 0.09
BBRY 170616C00012000 C 06/16/17 12.0 0.02 0.05
BBRY 170616C00013000 C 06/16/17 13.0 0.02 0.03
BBRY 170616C00014000 C 06/16/17 14.0 0.00 0.05
BBRY 170616C00015000 C 06/16/17 15.0 0.00 0.07
BBRY 170616P00001000 P 06/16/17 1.0 0.00 0.02
BBRY 170616P00002000 P 06/16/17 2.0 0.00 0.02
BBRY 170616P00003000 P 06/16/17 3.0 0.00 0.02
BBRY 170616P00004000 P 06/16/17 4.0 0.00 0.02
BBRY 170616P00005000 P 06/16/17 5.0 0.00 0.06
BBRY 170616P00006000 P 06/16/17 6.0 0.00 0.05
BBRY 170616P00007000 P 06/16/17 7.0 0.00 0.04
BBRY 170616P00008000 P 06/16/17 8.0 0.07 0.10
BBRY 170616P00009000 P 06/16/17 9.0 0.32 0.38
BBRY 170616P00010000 P 06/16/17 10.0 0.90 0.98
BBRY 170616P00011000 P 06/16/17 11.0 1.72 1.91
BBRY 170616P00012000 P 06/16/17 12.0 2.66 3.00
BBRY 170616P00013000 P 06/16/17 13.0 3.65 3.90
BBRY 170616P00014000 P 06/16/17 14.0 4.65 4.90
BBRY 170616P00015000 P 06/16/17 15.0 5.65 5.95
BBRY 170721C00001000 C 07/21/17 1.0 8.15 8.25
BBRY 170721C00002000 C 07/21/17 2.0 7.15 7.30
BBRY 170721C00003000 C 07/21/17 3.0 6.15 6.35
BBRY 170721C00004000 C 07/21/17 4.0 5.10 5.40
BBRY 170721C00005000 C 07/21/17 5.0 4.15 4.40
BBRY 170721C00006000 C 07/21/17 6.0 3.15 3.45
BBRY 170721C00007000 C 07/21/17 7.0 2.22 2.55
BBRY 170721C00008000 C 07/21/17 8.0 1.40 1.47
BBRY 170721C00009000 C 07/21/17 9.0 0.71 0.79
BBRY 170721C00010000 C 07/21/17 10.0 0.32 0.36
BBRY 170721C00011000 C 07/21/17 11.0 0.13 0.18
BBRY 170721C00012000 C 07/21/17 12.0 0.10 0.11
BBRY 170721C00013000 C 07/21/17 13.0 0.03 0.06
BBRY 170721C00014000 C 07/21/17 14.0 0.01 0.13
BBRY 170721C00015000 C 07/21/17 15.0 0.00 0.10
BBRY 170721C00016000 C 07/21/17 16.0 0.00 0.10
BBRY 170721C00017000 C 07/21/17 17.0 0.00 0.10
BBRY 170721P00001000 P 07/21/17 1.0 0.00 0.02
BBRY 170721P00002000 P 07/21/17 2.0 0.00 0.02
BBRY 170721P00003000 P 07/21/17 3.0 0.00 0.02
BBRY 170721P00004000 P 07/21/17 4.0 0.00 0.09
BBRY 170721P00005000 P 07/21/17 5.0 0.00 0.08
BBRY 170721P00006000 P 07/21/17 6.0 0.00 0.08
BBRY 170721P00007000 P 07/21/17 7.0 0.05 0.08
BBRY 170721P00008000 P 07/21/17 8.0 0.17 0.22
BBRY 170721P00009000 P 07/21/17 9.0 0.48 0.53
BBRY 170721P00010000 P 07/21/17 10.0 1.04 1.14
BBRY 170721P00011000 P 07/21/17 11.0 1.81 1.97
BBRY 170721P00012000 P 07/21/17 12.0 2.70 2.95
BBRY 170721P00013000 P 07/21/17 13.0 3.65 4.00
BBRY 170721P00014000 P 07/21/17 14.0 4.65 4.90
BBRY 170721P00015000 P 07/21/17 15.0 5.60 6.05
BBRY 170721P00016000 P 07/21/17 16.0 6.65 6.90
BBRY 170721P00017000 P 07/21/17 17.0 7.60 8.00
BBRY 170915C00001000 C 09/15/17 1.0 8.15 8.25
BBRY 170915C00002000 C 09/15/17 2.0 7.15 7.35
BBRY 170915C00003000 C 09/15/17 3.0 6.10 6.40
BBRY 170915C00004000 C 09/15/17 4.0 5.10 5.40
BBRY 170915C00005000 C 09/15/17 5.0 4.20 4.40
BBRY 170915C00006000 C 09/15/17 6.0 3.20 3.50
BBRY 170915C00007000 C 09/15/17 7.0 2.33 2.47
BBRY 170915C00008000 C 09/15/17 8.0 1.48 1.64
BBRY 170915C00009000 C 09/15/17 9.0 0.87 0.92
BBRY 170915C00010000 C 09/15/17 10.0 0.46 0.54
BBRY 170915C00011000 C 09/15/17 11.0 0.22 0.29
BBRY 170915C00012000 C 09/15/17 12.0 0.11 0.18
BBRY 170915C00013000 C 09/15/17 13.0 0.06 0.12
BBRY 170915C00014000 C 09/15/17 14.0 0.04 0.09
BBRY 170915C00015000 C 09/15/17 15.0 0.03 0.08
BBRY 170915P00001000 P 09/15/17 1.0 0.00 0.02
BBRY 170915P00002000 P 09/15/17 2.0 0.00 0.02
BBRY 170915P00003000 P 09/15/17 3.0 0.00 0.06
BBRY 170915P00004000 P 09/15/17 4.0 0.00 0.10
BBRY 170915P00005000 P 09/15/17 5.0 0.00 0.08
BBRY 170915P00006000 P 09/15/17 6.0 0.03 0.08
BBRY 170915P00007000 P 09/15/17 7.0 0.07 0.16
BBRY 170915P00008000 P 09/15/17 8.0 0.27 0.29
BBRY 170915P00009000 P 09/15/17 9.0 0.60 0.65
BBRY 170915P00010000 P 09/15/17 10.0 1.15 1.28
BBRY 170915P00011000 P 09/15/17 11.0 1.97 2.04
BBRY 170915P00012000 P 09/15/17 12.0 2.76 2.98
BBRY 170915P00013000 P 09/15/17 13.0 3.65 4.05
BBRY 170915P00014000 P 09/15/17 14.0 4.70 4.95
BBRY 170915P00015000 P 09/15/17 15.0 5.65 5.95
BBRY 171215C00001000 C 12/15/17 1.0 8.10 8.30
BBRY 171215C00002000 C 12/15/17 2.0 7.10 7.40
BBRY 171215C00003000 C 12/15/17 3.0 6.05 6.50
BBRY 171215C00004000 C 12/15/17 4.0 5.10 5.60
BBRY 171215C00005000 C 12/15/17 5.0 4.20 4.60
BBRY 171215C00006000 C 12/15/17 6.0 3.20 3.70
BBRY 171215C00007000 C 12/15/17 7.0 2.45 2.67
BBRY 171215C00008000 C 12/15/17 8.0 1.63 1.86
BBRY 171215C00009000 C 12/15/17 9.0 1.06 1.24
BBRY 171215C00010000 C 12/15/17 10.0 0.69 0.77
BBRY 171215C00011000 C 12/15/17 11.0 0.43 0.48
BBRY 171215C00012000 C 12/15/17 12.0 0.28 0.33
BBRY 171215C00013000 C 12/15/17 13.0 0.17 0.25
BBRY 171215C00014000 C 12/15/17 14.0 0.09 0.22
BBRY 171215C00015000 C 12/15/17 15.0 0.08 0.15
BBRY 171215C00016000 C 12/15/17 16.0 0.05 0.17
BBRY 171215C00017000 C 12/15/17 17.0 0.04 0.13
BBRY 171215P00001000 P 12/15/17 1.0 0.00 0.02
BBRY 171215P00002000 P 12/15/17 2.0 0.00 0.04
BBRY 171215P00003000 P 12/15/17 3.0 0.00 0.13
BBRY 171215P00004000 P 12/15/17 4.0 0.00 0.13
BBRY 171215P00005000 P 12/15/17 5.0 0.00 0.16
BBRY 171215P00006000 P 12/15/17 6.0 0.08 0.18
BBRY 171215P00007000 P 12/15/17 7.0 0.20 0.26
BBRY 171215P00008000 P 12/15/17 8.0 0.44 0.49
BBRY 171215P00009000 P 12/15/17 9.0 0.81 0.87
BBRY 171215P00010000 P 12/15/17 10.0 1.34 1.48
BBRY 171215P00011000 P 12/15/17 11.0 2.07 2.21
BBRY 171215P00012000 P 12/15/17 12.0 2.85 3.10
BBRY 171215P00013000 P 12/15/17 13.0 3.75 4.00
BBRY 171215P00014000 P 12/15/17 14.0 4.70 5.00
BBRY 171215P00015000 P 12/15/17 15.0 5.60 6.10
BBRY 171215P00016000 P 12/15/17 16.0 6.60 7.05
BBRY 171215P00017000 P 12/15/17 17.0 7.65 8.00
BBRY 180119C00002000 C 01/19/18 2.0 7.10 7.40
BBRY 180119C00003000 C 01/19/18 3.0 6.10 6.50
BBRY 180119C00004000 C 01/19/18 4.0 5.20 5.50
BBRY 180119C00005000 C 01/19/18 5.0 4.20 4.50
BBRY 180119C00006000 C 01/19/18 6.0 3.25 3.75
BBRY 180119C00007000 C 01/19/18 7.0 2.47 2.64
BBRY 180119C00008000 C 01/19/18 8.0 1.72 1.90
BBRY 180119C00009000 C 01/19/18 9.0 1.17 1.26
BBRY 180119C00010000 C 01/19/18 10.0 0.78 0.84
BBRY 180119C00011000 C 01/19/18 11.0 0.46 0.56
BBRY 180119C00012000 C 01/19/18 12.0 0.27 0.38
BBRY 180119C00013000 C 01/19/18 13.0 0.22 0.27
BBRY 180119C00014000 C 01/19/18 14.0 0.00 0.58
BBRY 180119C00015000 C 01/19/18 15.0 0.13 0.15
BBRY 180119C00017000 C 01/19/18 17.0 0.05 0.16
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.06
BBRY 180119P00003000 P 01/19/18 3.0 0.00 0.14
BBRY 180119P00004000 P 01/19/18 4.0 0.01 0.09
BBRY 180119P00005000 P 01/19/18 5.0 0.05 0.13
BBRY 180119P00006000 P 01/19/18 6.0 0.09 0.18
BBRY 180119P00007000 P 01/19/18 7.0 0.24 0.32
BBRY 180119P00008000 P 01/19/18 8.0 0.49 0.55
BBRY 180119P00009000 P 01/19/18 9.0 0.88 0.94
BBRY 180119P00010000 P 01/19/18 10.0 1.46 1.54
BBRY 180119P00011000 P 01/19/18 11.0 2.17 2.26
BBRY 180119P00012000 P 01/19/18 12.0 2.93 3.10
BBRY 180119P00013000 P 01/19/18 13.0 3.80 4.00
BBRY 180119P00014000 P 01/19/18 14.0 4.60 5.30
BBRY 180119P00015000 P 01/19/18 15.0 5.70 5.95
BBRY 180119P00017000 P 01/19/18 17.0 7.65 7.95
BBRY 190118C00002000 C 01/18/19 2.0 7.05 7.60
BBRY 190118C00003000 C 01/18/19 3.0 6.10 6.75
BBRY 190118C00004000 C 01/18/19 4.0 5.20 5.85
BBRY 190118C00005000 C 01/18/19 5.0 4.25 4.95
BBRY 190118C00007000 C 01/18/19 7.0 2.86 3.20
BBRY 190118C00010000 C 01/18/19 10.0 1.36 1.50
BBRY 190118C00012000 C 01/18/19 12.0 0.76 0.90
BBRY 190118C00015000 C 01/18/19 15.0 0.35 0.45
BBRY 190118P00002000 P 01/18/19 2.0 0.00 0.16
BBRY 190118P00003000 P 01/18/19 3.0 0.02 0.22
BBRY 190118P00004000 P 01/18/19 4.0 0.06 0.28
BBRY 190118P00005000 P 01/18/19 5.0 0.17 0.22
BBRY 190118P00007000 P 01/18/19 7.0 0.48 0.70
BBRY 190118P00010000 P 01/18/19 10.0 1.77 2.07
BBRY 190118P00012000 P 01/18/19 12.0 3.15 3.55
BBRY 190118P00015000 P 01/18/19 15.0 5.75 6.15

OPRA data is delayed 15 minutes.