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 Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 170303C00000500 C 03/03/17 0.5 4.30 8.80
BBRY 170303C00001000 C 03/03/17 1.0 3.80 8.30
BBRY 170303C00001500 C 03/03/17 1.5 3.30 7.80
BBRY 170303C00002000 C 03/03/17 2.0 2.70 7.20
BBRY 170303C00002500 C 03/03/17 2.5 2.20 6.70
BBRY 170303C00003000 C 03/03/17 3.0 1.75 6.20
BBRY 170303C00003500 C 03/03/17 3.5 1.20 5.70
BBRY 170303C00004000 C 03/03/17 4.0 0.95 5.20
BBRY 170303C00004500 C 03/03/17 4.5 2.17 2.97
BBRY 170303C00005000 C 03/03/17 5.0 1.79 3.65
BBRY 170303C00005500 C 03/03/17 5.5 1.35 1.77
BBRY 170303C00006000 C 03/03/17 6.0 0.86 1.29
BBRY 170303C00006500 C 03/03/17 6.5 0.58 0.63
BBRY 170303C00007000 C 03/03/17 7.0 0.14 0.17
BBRY 170303C00007500 C 03/03/17 7.5 0.00 0.01
BBRY 170303C00008000 C 03/03/17 8.0 0.00 0.01
BBRY 170303C00008500 C 03/03/17 8.5 0.00 0.01
BBRY 170303C00009000 C 03/03/17 9.0 0.00 0.01
BBRY 170303C00009500 C 03/03/17 9.5 0.00 0.02
BBRY 170303C00010000 C 03/03/17 10.0 0.00 0.02
BBRY 170303C00010500 C 03/03/17 10.5 0.00 0.02
BBRY 170303C00011000 C 03/03/17 11.0 0.00 0.02
BBRY 170303C00011500 C 03/03/17 11.5 0.00 0.02
BBRY 170303C00012000 C 03/03/17 12.0 0.00 0.02
BBRY 170303C00012500 C 03/03/17 12.5 0.00 0.02
BBRY 170303C00013000 C 03/03/17 13.0 0.00 0.02
BBRY 170303C00013500 C 03/03/17 13.5 0.00 0.02
BBRY 170303C00014000 C 03/03/17 14.0 0.00 0.02
BBRY 170303P00000500 P 03/03/17 0.5 0.00 0.02
BBRY 170303P00001000 P 03/03/17 1.0 0.00 0.02
BBRY 170303P00001500 P 03/03/17 1.5 0.00 0.02
BBRY 170303P00002000 P 03/03/17 2.0 0.00 0.02
BBRY 170303P00002500 P 03/03/17 2.5 0.00 0.02
BBRY 170303P00003000 P 03/03/17 3.0 0.00 0.02
BBRY 170303P00003500 P 03/03/17 3.5 0.00 0.02
BBRY 170303P00004000 P 03/03/17 4.0 0.00 0.02
BBRY 170303P00004500 P 03/03/17 4.5 0.00 0.02
BBRY 170303P00005000 P 03/03/17 5.0 0.00 0.02
BBRY 170303P00005500 P 03/03/17 5.5 0.00 0.02
BBRY 170303P00006000 P 03/03/17 6.0 0.00 0.01
BBRY 170303P00006500 P 03/03/17 6.5 0.00 0.02
BBRY 170303P00007000 P 03/03/17 7.0 0.04 0.05
BBRY 170303P00007500 P 03/03/17 7.5 0.38 0.42
BBRY 170303P00008000 P 03/03/17 8.0 0.03 2.52
BBRY 170303P00008500 P 03/03/17 8.5 0.72 3.10
BBRY 170303P00009000 P 03/03/17 9.0 1.72 2.15
BBRY 170303P00009500 P 03/03/17 9.5 2.07 2.81
BBRY 170303P00010000 P 03/03/17 10.0 2.55 3.30
BBRY 170303P00010500 P 03/03/17 10.5 1.80 5.15
BBRY 170303P00011000 P 03/03/17 11.0 2.29 5.70
BBRY 170303P00011500 P 03/03/17 11.5 2.30 6.55
BBRY 170303P00012000 P 03/03/17 12.0 2.79 7.05
BBRY 170303P00012500 P 03/03/17 12.5 3.30 7.65
BBRY 170303P00013000 P 03/03/17 13.0 3.85 8.35
BBRY 170303P00013500 P 03/03/17 13.5 4.25 8.65
BBRY 170303P00014000 P 03/03/17 14.0 4.90 9.35
BBRY 170310C00002500 C 03/10/17 2.5 2.24 6.80
BBRY 170310C00003000 C 03/10/17 3.0 1.70 6.20
BBRY 170310C00003500 C 03/10/17 3.5 1.20 5.70
BBRY 170310C00004000 C 03/10/17 4.0 2.70 3.45
BBRY 170310C00004500 C 03/10/17 4.5 2.17 2.97
BBRY 170310C00005000 C 03/10/17 5.0 1.85 2.28
BBRY 170310C00005500 C 03/10/17 5.5 1.35 1.79
BBRY 170310C00006000 C 03/10/17 6.0 0.88 1.29
BBRY 170310C00006500 C 03/10/17 6.5 0.56 0.66
BBRY 170310C00007000 C 03/10/17 7.0 0.18 0.21
BBRY 170310C00007500 C 03/10/17 7.5 0.01 0.05
BBRY 170310C00008000 C 03/10/17 8.0 0.00 0.02
BBRY 170310C00008500 C 03/10/17 8.5 0.00 0.02
BBRY 170310C00009000 C 03/10/17 9.0 0.00 0.04
BBRY 170310C00009500 C 03/10/17 9.5 0.00 0.03
BBRY 170310C00010000 C 03/10/17 10.0 0.00 0.03
BBRY 170310C00010500 C 03/10/17 10.5 0.00 0.03
BBRY 170310C00011000 C 03/10/17 11.0 0.00 0.02
BBRY 170310C00011500 C 03/10/17 11.5 0.00 0.02
BBRY 170310C00012000 C 03/10/17 12.0 0.00 0.02
BBRY 170310C00012500 C 03/10/17 12.5 0.00 0.01
BBRY 170310C00013000 C 03/10/17 13.0 0.00 0.02
BBRY 170310C00013500 C 03/10/17 13.5 0.00 0.02
BBRY 170310P00002500 P 03/10/17 2.5 0.00 0.01
BBRY 170310P00003000 P 03/10/17 3.0 0.00 0.02
BBRY 170310P00003500 P 03/10/17 3.5 0.00 0.02
BBRY 170310P00004000 P 03/10/17 4.0 0.00 0.02
BBRY 170310P00004500 P 03/10/17 4.5 0.00 0.02
BBRY 170310P00005000 P 03/10/17 5.0 0.00 0.03
BBRY 170310P00005500 P 03/10/17 5.5 0.00 0.03
BBRY 170310P00006000 P 03/10/17 6.0 0.00 0.04
BBRY 170310P00006500 P 03/10/17 6.5 0.00 0.03
BBRY 170310P00007000 P 03/10/17 7.0 0.08 0.11
BBRY 170310P00007500 P 03/10/17 7.5 0.41 0.47
BBRY 170310P00008000 P 03/10/17 8.0 0.72 1.15
BBRY 170310P00008500 P 03/10/17 8.5 1.24 1.64
BBRY 170310P00009000 P 03/10/17 9.0 1.70 2.16
BBRY 170310P00009500 P 03/10/17 9.5 2.04 2.83
BBRY 170310P00010000 P 03/10/17 10.0 1.21 4.70
BBRY 170310P00010500 P 03/10/17 10.5 1.81 5.20
BBRY 170310P00011000 P 03/10/17 11.0 2.33 5.65
BBRY 170310P00011500 P 03/10/17 11.5 2.79 6.25
BBRY 170310P00012000 P 03/10/17 12.0 3.30 6.70
BBRY 170310P00012500 P 03/10/17 12.5 3.75 7.15
BBRY 170310P00013000 P 03/10/17 13.0 4.35 7.65
BBRY 170310P00013500 P 03/10/17 13.5 4.10 8.55
BBRY 170317C00000500 C 03/17/17 0.5 4.85 8.00
BBRY 170317C00001000 C 03/17/17 1.0 4.35 7.50
BBRY 170317C00001500 C 03/17/17 1.5 3.85 6.85
BBRY 170317C00002000 C 03/17/17 2.0 2.98 6.35
BBRY 170317C00002500 C 03/17/17 2.5 2.50 5.70
BBRY 170317C00003000 C 03/17/17 3.0 2.02 5.60
BBRY 170317C00003500 C 03/17/17 3.5 1.87 4.95
BBRY 170317C00004000 C 03/17/17 4.0 2.98 3.15
BBRY 170317C00004500 C 03/17/17 4.5 2.51 2.67
BBRY 170317C00005000 C 03/17/17 5.0 1.86 2.30
BBRY 170317C00005500 C 03/17/17 5.5 1.35 1.80
BBRY 170317C00006000 C 03/17/17 6.0 0.93 1.30
BBRY 170317C00006500 C 03/17/17 6.5 0.61 0.65
BBRY 170317C00007000 C 03/17/17 7.0 0.21 0.25
BBRY 170317C00007500 C 03/17/17 7.5 0.04 0.05
BBRY 170317C00008000 C 03/17/17 8.0 0.01 0.03
BBRY 170317C00008500 C 03/17/17 8.5 0.00 0.01
BBRY 170317C00009000 C 03/17/17 9.0 0.00 0.03
BBRY 170317C00009500 C 03/17/17 9.5 0.00 0.05
BBRY 170317C00010000 C 03/17/17 10.0 0.00 0.04
BBRY 170317C00010500 C 03/17/17 10.5 0.00 0.03
BBRY 170317C00011000 C 03/17/17 11.0 0.00 0.02
BBRY 170317C00011500 C 03/17/17 11.5 0.00 0.02
BBRY 170317C00012000 C 03/17/17 12.0 0.00 0.03
BBRY 170317C00012500 C 03/17/17 12.5 0.00 0.02
BBRY 170317C00013000 C 03/17/17 13.0 0.00 0.02
BBRY 170317C00013500 C 03/17/17 13.5 0.00 0.02
BBRY 170317C00014000 C 03/17/17 14.0 0.00 0.02
BBRY 170317C00014500 C 03/17/17 14.5 0.00 0.02
BBRY 170317C00015000 C 03/17/17 15.0 0.00 0.02
BBRY 170317C00016000 C 03/17/17 16.0 0.00 0.02
BBRY 170317P00000500 P 03/17/17 0.5 0.00 0.02
BBRY 170317P00001000 P 03/17/17 1.0 0.00 0.02
BBRY 170317P00001500 P 03/17/17 1.5 0.00 0.02
BBRY 170317P00002000 P 03/17/17 2.0 0.00 0.02
BBRY 170317P00002500 P 03/17/17 2.5 0.00 0.02
BBRY 170317P00003000 P 03/17/17 3.0 0.00 0.02
BBRY 170317P00003500 P 03/17/17 3.5 0.00 0.02
BBRY 170317P00004000 P 03/17/17 4.0 0.00 0.02
BBRY 170317P00004500 P 03/17/17 4.5 0.00 0.03
BBRY 170317P00005000 P 03/17/17 5.0 0.00 0.03
BBRY 170317P00005500 P 03/17/17 5.5 0.00 0.03
BBRY 170317P00006000 P 03/17/17 6.0 0.00 0.03
BBRY 170317P00006500 P 03/17/17 6.5 0.02 0.03
BBRY 170317P00007000 P 03/17/17 7.0 0.11 0.12
BBRY 170317P00007500 P 03/17/17 7.5 0.43 0.46
BBRY 170317P00008000 P 03/17/17 8.0 0.90 0.93
BBRY 170317P00008500 P 03/17/17 8.5 1.23 1.66
BBRY 170317P00009000 P 03/17/17 9.0 1.72 2.16
BBRY 170317P00009500 P 03/17/17 9.5 2.10 2.78
BBRY 170317P00010000 P 03/17/17 10.0 1.38 4.55
BBRY 170317P00010500 P 03/17/17 10.5 3.25 4.90
BBRY 170317P00011000 P 03/17/17 11.0 2.25 5.20
BBRY 170317P00011500 P 03/17/17 11.5 2.93 5.65
BBRY 170317P00012000 P 03/17/17 12.0 3.35 6.30
BBRY 170317P00012500 P 03/17/17 12.5 4.05 6.60
BBRY 170317P00013000 P 03/17/17 13.0 4.50 6.95
BBRY 170317P00013500 P 03/17/17 13.5 5.05 7.60
BBRY 170317P00014000 P 03/17/17 14.0 5.55 8.05
BBRY 170317P00014500 P 03/17/17 14.5 6.10 8.50
BBRY 170317P00015000 P 03/17/17 15.0 6.60 9.20
BBRY 170317P00016000 P 03/17/17 16.0 6.50 10.45
BBRY 170324C00002000 C 03/24/17 2.0 2.97 7.25
BBRY 170324C00002500 C 03/24/17 2.5 2.15 6.55
BBRY 170324C00003000 C 03/24/17 3.0 2.47 5.80
BBRY 170324C00003500 C 03/24/17 3.5 1.86 5.20
BBRY 170324C00004000 C 03/24/17 4.0 1.35 4.80
BBRY 170324C00004500 C 03/24/17 4.5 2.17 2.97
BBRY 170324C00005000 C 03/24/17 5.0 1.85 2.29
BBRY 170324C00005500 C 03/24/17 5.5 1.37 1.80
BBRY 170324C00006000 C 03/24/17 6.0 0.89 1.31
BBRY 170324C00006500 C 03/24/17 6.5 0.59 0.70
BBRY 170324C00007000 C 03/24/17 7.0 0.25 0.28
BBRY 170324C00007500 C 03/24/17 7.5 0.05 0.09
BBRY 170324C00008000 C 03/24/17 8.0 0.00 0.04
BBRY 170324C00008500 C 03/24/17 8.5 0.00 0.06
BBRY 170324C00009000 C 03/24/17 9.0 0.00 0.06
BBRY 170324C00009500 C 03/24/17 9.5 0.00 0.05
BBRY 170324C00010000 C 03/24/17 10.0 0.00 0.05
BBRY 170324C00010500 C 03/24/17 10.5 0.00 0.04
BBRY 170324C00011000 C 03/24/17 11.0 0.00 0.03
BBRY 170324C00011500 C 03/24/17 11.5 0.00 0.02
BBRY 170324C00012000 C 03/24/17 12.0 0.00 0.02
BBRY 170324C00012500 C 03/24/17 12.5 0.00 0.02
BBRY 170324C00013000 C 03/24/17 13.0 0.00 0.02
BBRY 170324C00013500 C 03/24/17 13.5 0.00 0.02
BBRY 170324P00002000 P 03/24/17 2.0 0.00 0.02
BBRY 170324P00002500 P 03/24/17 2.5 0.00 0.02
BBRY 170324P00003000 P 03/24/17 3.0 0.00 0.02
BBRY 170324P00003500 P 03/24/17 3.5 0.00 0.02
BBRY 170324P00004000 P 03/24/17 4.0 0.00 0.02
BBRY 170324P00004500 P 03/24/17 4.5 0.00 0.02
BBRY 170324P00005000 P 03/24/17 5.0 0.00 0.04
BBRY 170324P00005500 P 03/24/17 5.5 0.00 0.05
BBRY 170324P00006000 P 03/24/17 6.0 0.00 0.05
BBRY 170324P00006500 P 03/24/17 6.5 0.03 0.06
BBRY 170324P00007000 P 03/24/17 7.0 0.14 0.17
BBRY 170324P00007500 P 03/24/17 7.5 0.45 0.49
BBRY 170324P00008000 P 03/24/17 8.0 0.87 1.00
BBRY 170324P00008500 P 03/24/17 8.5 1.23 1.67
BBRY 170324P00009000 P 03/24/17 9.0 1.72 2.17
BBRY 170324P00009500 P 03/24/17 9.5 2.08 2.82
BBRY 170324P00010000 P 03/24/17 10.0 2.56 3.30
BBRY 170324P00010500 P 03/24/17 10.5 2.98 3.80
BBRY 170324P00011000 P 03/24/17 11.0 2.23 5.65
BBRY 170324P00011500 P 03/24/17 11.5 2.82 6.15
BBRY 170324P00012000 P 03/24/17 12.0 3.25 6.70
BBRY 170324P00012500 P 03/24/17 12.5 3.75 7.15
BBRY 170324P00013000 P 03/24/17 13.0 4.30 7.65
BBRY 170324P00013500 P 03/24/17 13.5 4.65 8.20
BBRY 170331C00002000 C 03/31/17 2.0 2.86 7.25
BBRY 170331C00002500 C 03/31/17 2.5 2.81 6.75
BBRY 170331C00003000 C 03/31/17 3.0 2.31 5.95
BBRY 170331C00003500 C 03/31/17 3.5 1.96 5.75
BBRY 170331C00004000 C 03/31/17 4.0 2.70 3.45
BBRY 170331C00004500 C 03/31/17 4.5 2.19 2.98
BBRY 170331C00005000 C 03/31/17 5.0 1.88 2.31
BBRY 170331C00005500 C 03/31/17 5.5 1.41 1.80
BBRY 170331C00006000 C 03/31/17 6.0 1.06 1.18
BBRY 170331C00006500 C 03/31/17 6.5 0.62 0.74
BBRY 170331C00007000 C 03/31/17 7.0 0.32 0.37
BBRY 170331C00007500 C 03/31/17 7.5 0.12 0.14
BBRY 170331C00008000 C 03/31/17 8.0 0.02 0.07
BBRY 170331C00008500 C 03/31/17 8.5 0.00 0.08
BBRY 170331C00009000 C 03/31/17 9.0 0.00 0.07
BBRY 170331C00009500 C 03/31/17 9.5 0.00 0.07
BBRY 170331C00010000 C 03/31/17 10.0 0.00 0.07
BBRY 170331C00010500 C 03/31/17 10.5 0.00 0.06
BBRY 170331C00011000 C 03/31/17 11.0 0.00 0.06
BBRY 170331C00011500 C 03/31/17 11.5 0.00 0.04
BBRY 170331C00012000 C 03/31/17 12.0 0.00 0.04
BBRY 170331C00012500 C 03/31/17 12.5 0.00 0.03
BBRY 170331C00013000 C 03/31/17 13.0 0.00 0.02
BBRY 170331C00013500 C 03/31/17 13.5 0.00 0.02
BBRY 170331P00002000 P 03/31/17 2.0 0.00 0.02
BBRY 170331P00002500 P 03/31/17 2.5 0.00 0.02
BBRY 170331P00003000 P 03/31/17 3.0 0.00 0.02
BBRY 170331P00003500 P 03/31/17 3.5 0.00 0.02
BBRY 170331P00004000 P 03/31/17 4.0 0.00 0.02
BBRY 170331P00004500 P 03/31/17 4.5 0.00 0.04
BBRY 170331P00005000 P 03/31/17 5.0 0.00 0.05
BBRY 170331P00005500 P 03/31/17 5.5 0.00 0.06
BBRY 170331P00006000 P 03/31/17 6.0 0.00 0.08
BBRY 170331P00006500 P 03/31/17 6.5 0.07 0.11
BBRY 170331P00007000 P 03/31/17 7.0 0.21 0.25
BBRY 170331P00007500 P 03/31/17 7.5 0.50 0.57
BBRY 170331P00008000 P 03/31/17 8.0 0.90 1.04
BBRY 170331P00008500 P 03/31/17 8.5 1.24 1.67
BBRY 170331P00009000 P 03/31/17 9.0 1.74 2.15
BBRY 170331P00009500 P 03/31/17 9.5 0.75 4.10
BBRY 170331P00010000 P 03/31/17 10.0 2.55 3.30
BBRY 170331P00010500 P 03/31/17 10.5 1.80 5.15
BBRY 170331P00011000 P 03/31/17 11.0 2.30 5.65
BBRY 170331P00011500 P 03/31/17 11.5 2.79 6.20
BBRY 170331P00012000 P 03/31/17 12.0 3.20 6.70
BBRY 170331P00012500 P 03/31/17 12.5 3.75 7.20
BBRY 170331P00013000 P 03/31/17 13.0 4.25 7.70
BBRY 170331P00013500 P 03/31/17 13.5 4.70 8.20
BBRY 170407C00002000 C 04/07/17 2.0 3.35 7.50
BBRY 170407C00002500 C 04/07/17 2.5 2.85 6.65
BBRY 170407C00003000 C 04/07/17 3.0 2.36 5.80
BBRY 170407C00003500 C 04/07/17 3.5 1.86 5.25
BBRY 170407C00004000 C 04/07/17 4.0 2.70 3.45
BBRY 170407C00004500 C 04/07/17 4.5 2.20 2.96
BBRY 170407C00005000 C 04/07/17 5.0 1.87 2.31
BBRY 170407C00005500 C 04/07/17 5.5 1.60 1.66
BBRY 170407C00006000 C 04/07/17 6.0 1.07 1.19
BBRY 170407C00006500 C 04/07/17 6.5 0.64 0.74
BBRY 170407C00007000 C 04/07/17 7.0 0.34 0.39
BBRY 170407C00007500 C 04/07/17 7.5 0.14 0.16
BBRY 170407C00008000 C 04/07/17 8.0 0.03 0.08
BBRY 170407C00008500 C 04/07/17 8.5 0.00 0.09
BBRY 170407C00009000 C 04/07/17 9.0 0.00 0.08
BBRY 170407C00009500 C 04/07/17 9.5 0.00 0.07
BBRY 170407C00010000 C 04/07/17 10.0 0.00 0.07
BBRY 170407C00010500 C 04/07/17 10.5 0.00 0.07
BBRY 170407C00011000 C 04/07/17 11.0 0.00 0.06
BBRY 170407C00011500 C 04/07/17 11.5 0.00 0.04
BBRY 170407C00012000 C 04/07/17 12.0 0.00 0.05
BBRY 170407C00012500 C 04/07/17 12.5 0.00 0.04
BBRY 170407C00013000 C 04/07/17 13.0 0.00 0.03
BBRY 170407C00013500 C 04/07/17 13.5 0.00 0.02
BBRY 170407P00002000 P 04/07/17 2.0 0.00 0.02
BBRY 170407P00002500 P 04/07/17 2.5 0.00 0.02
BBRY 170407P00003000 P 04/07/17 3.0 0.00 0.02
BBRY 170407P00003500 P 04/07/17 3.5 0.00 0.02
BBRY 170407P00004000 P 04/07/17 4.0 0.00 0.03
BBRY 170407P00004500 P 04/07/17 4.5 0.00 0.04
BBRY 170407P00005000 P 04/07/17 5.0 0.00 0.06
BBRY 170407P00005500 P 04/07/17 5.5 0.00 0.07
BBRY 170407P00006000 P 04/07/17 6.0 0.01 0.08
BBRY 170407P00006500 P 04/07/17 6.5 0.08 0.12
BBRY 170407P00007000 P 04/07/17 7.0 0.23 0.27
BBRY 170407P00007500 P 04/07/17 7.5 0.52 0.59
BBRY 170407P00008000 P 04/07/17 8.0 0.91 1.05
BBRY 170407P00008500 P 04/07/17 8.5 1.37 1.52
BBRY 170407P00009000 P 04/07/17 9.0 1.73 2.18
BBRY 170407P00009500 P 04/07/17 9.5 2.08 2.81
BBRY 170407P00010000 P 04/07/17 10.0 2.60 3.30
BBRY 170407P00010500 P 04/07/17 10.5 1.79 5.20
BBRY 170407P00011000 P 04/07/17 11.0 2.31 5.60
BBRY 170407P00011500 P 04/07/17 11.5 2.81 6.10
BBRY 170407P00012000 P 04/07/17 12.0 3.25 6.65
BBRY 170407P00012500 P 04/07/17 12.5 3.75 7.10
BBRY 170407P00013000 P 04/07/17 13.0 4.30 7.65
BBRY 170407P00013500 P 04/07/17 13.5 4.75 8.15
BBRY 170421C00001000 C 04/21/17 1.0 4.35 7.90
BBRY 170421C00002000 C 04/21/17 2.0 3.85 6.90
BBRY 170421C00003000 C 04/21/17 3.0 4.00 5.85
BBRY 170421C00004000 C 04/21/17 4.0 2.71 3.40
BBRY 170421C00005000 C 04/21/17 5.0 2.11 2.15
BBRY 170421C00006000 C 04/21/17 6.0 1.14 1.19
BBRY 170421C00007000 C 04/21/17 7.0 0.39 0.41
BBRY 170421C00008000 C 04/21/17 8.0 0.08 0.10
BBRY 170421C00009000 C 04/21/17 9.0 0.03 0.05
BBRY 170421C00010000 C 04/21/17 10.0 0.02 0.03
BBRY 170421C00011000 C 04/21/17 11.0 0.01 0.03
BBRY 170421C00012000 C 04/21/17 12.0 0.01 0.03
BBRY 170421C00013000 C 04/21/17 13.0 0.01 0.03
BBRY 170421C00014000 C 04/21/17 14.0 0.01 0.03
BBRY 170421C00015000 C 04/21/17 15.0 0.00 0.02
BBRY 170421P00001000 P 04/21/17 1.0 0.00 0.02
BBRY 170421P00002000 P 04/21/17 2.0 0.00 0.02
BBRY 170421P00003000 P 04/21/17 3.0 0.00 0.02
BBRY 170421P00004000 P 04/21/17 4.0 0.00 0.02
BBRY 170421P00005000 P 04/21/17 5.0 0.01 0.03
BBRY 170421P00006000 P 04/21/17 6.0 0.04 0.07
BBRY 170421P00007000 P 04/21/17 7.0 0.27 0.30
BBRY 170421P00008000 P 04/21/17 8.0 0.97 1.01
BBRY 170421P00009000 P 04/21/17 9.0 1.76 2.16
BBRY 170421P00010000 P 04/21/17 10.0 2.58 3.15
BBRY 170421P00011000 P 04/21/17 11.0 3.65 4.25
BBRY 170421P00012000 P 04/21/17 12.0 4.70 5.25
BBRY 170421P00013000 P 04/21/17 13.0 4.55 6.15
BBRY 170421P00014000 P 04/21/17 14.0 5.55 7.10
BBRY 170421P00015000 P 04/21/17 15.0 7.55 9.70
BBRY 170519C00001000 C 05/19/17 1.0 4.35 7.90
BBRY 170519C00002000 C 05/19/17 2.0 3.40 6.75
BBRY 170519C00003000 C 05/19/17 3.0 2.37 5.70
BBRY 170519C00004000 C 05/19/17 4.0 2.72 3.35
BBRY 170519C00005000 C 05/19/17 5.0 1.93 2.31
BBRY 170519C00006000 C 05/19/17 6.0 1.12 1.27
BBRY 170519C00007000 C 05/19/17 7.0 0.46 0.50
BBRY 170519C00008000 C 05/19/17 8.0 0.12 0.15
BBRY 170519C00009000 C 05/19/17 9.0 0.02 0.09
BBRY 170519C00010000 C 05/19/17 10.0 0.01 0.08
BBRY 170519C00011000 C 05/19/17 11.0 0.00 0.08
BBRY 170519C00012000 C 05/19/17 12.0 0.00 0.09
BBRY 170519C00013000 C 05/19/17 13.0 0.00 0.08
BBRY 170519C00014000 C 05/19/17 14.0 0.00 0.05
BBRY 170519P00001000 P 05/19/17 1.0 0.00 0.02
BBRY 170519P00002000 P 05/19/17 2.0 0.00 0.02
BBRY 170519P00003000 P 05/19/17 3.0 0.00 0.02
BBRY 170519P00004000 P 05/19/17 4.0 0.00 0.05
BBRY 170519P00005000 P 05/19/17 5.0 0.00 0.08
BBRY 170519P00006000 P 05/19/17 6.0 0.05 0.14
BBRY 170519P00007000 P 05/19/17 7.0 0.34 0.37
BBRY 170519P00008000 P 05/19/17 8.0 0.98 1.13
BBRY 170519P00009000 P 05/19/17 9.0 1.89 2.04
BBRY 170519P00010000 P 05/19/17 10.0 2.63 3.15
BBRY 170519P00011000 P 05/19/17 11.0 3.60 4.35
BBRY 170519P00012000 P 05/19/17 12.0 4.65 5.25
BBRY 170519P00013000 P 05/19/17 13.0 5.50 6.40
BBRY 170519P00014000 P 05/19/17 14.0 5.70 7.05
BBRY 170616C00001000 C 06/16/17 1.0 4.35 7.80
BBRY 170616C00002000 C 06/16/17 2.0 3.35 6.35
BBRY 170616C00003000 C 06/16/17 3.0 3.75 4.45
BBRY 170616C00004000 C 06/16/17 4.0 2.73 3.30
BBRY 170616C00005000 C 06/16/17 5.0 2.04 2.35
BBRY 170616C00006000 C 06/16/17 6.0 1.15 1.28
BBRY 170616C00007000 C 06/16/17 7.0 0.53 0.54
BBRY 170616C00008000 C 06/16/17 8.0 0.18 0.19
BBRY 170616C00009000 C 06/16/17 9.0 0.06 0.08
BBRY 170616C00010000 C 06/16/17 10.0 0.03 0.05
BBRY 170616C00011000 C 06/16/17 11.0 0.02 0.04
BBRY 170616C00012000 C 06/16/17 12.0 0.02 0.04
BBRY 170616C00013000 C 06/16/17 13.0 0.01 0.03
BBRY 170616C00014000 C 06/16/17 14.0 0.01 0.03
BBRY 170616C00015000 C 06/16/17 15.0 0.00 0.03
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 0.03
BBRY 170616P00005000 P 06/16/17 5.0 0.02 0.04
BBRY 170616P00006000 P 06/16/17 6.0 0.09 0.12
BBRY 170616P00007000 P 06/16/17 7.0 0.40 0.41
BBRY 170616P00008000 P 06/16/17 8.0 1.04 1.07
BBRY 170616P00009000 P 06/16/17 9.0 1.91 2.07
BBRY 170616P00010000 P 06/16/17 10.0 2.57 3.25
BBRY 170616P00011000 P 06/16/17 11.0 3.75 4.15
BBRY 170616P00012000 P 06/16/17 12.0 4.70 5.20
BBRY 170616P00013000 P 06/16/17 13.0 5.85 5.95
BBRY 170616P00014000 P 06/16/17 14.0 5.35 8.10
BBRY 170616P00015000 P 06/16/17 15.0 6.70 8.05
BBRY 170915C00001000 C 09/15/17 1.0 6.00 6.35
BBRY 170915C00002000 C 09/15/17 2.0 5.00 5.20
BBRY 170915C00003000 C 09/15/17 3.0 3.80 4.45
BBRY 170915C00004000 C 09/15/17 4.0 2.77 3.40
BBRY 170915C00005000 C 09/15/17 5.0 1.99 2.39
BBRY 170915C00006000 C 09/15/17 6.0 1.27 1.40
BBRY 170915C00007000 C 09/15/17 7.0 0.67 0.71
BBRY 170915C00008000 C 09/15/17 8.0 0.30 0.34
BBRY 170915C00009000 C 09/15/17 9.0 0.15 0.17
BBRY 170915C00010000 C 09/15/17 10.0 0.07 0.10
BBRY 170915C00011000 C 09/15/17 11.0 0.03 0.07
BBRY 170915C00012000 C 09/15/17 12.0 0.03 0.06
BBRY 170915C00013000 C 09/15/17 13.0 0.02 0.05
BBRY 170915C00014000 C 09/15/17 14.0 0.02 0.04
BBRY 170915C00015000 C 09/15/17 15.0 0.01 0.04
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 0.02 0.04
BBRY 170915P00005000 P 09/15/17 5.0 0.06 0.08
BBRY 170915P00006000 P 09/15/17 6.0 0.18 0.22
BBRY 170915P00007000 P 09/15/17 7.0 0.53 0.56
BBRY 170915P00008000 P 09/15/17 8.0 1.15 1.19
BBRY 170915P00009000 P 09/15/17 9.0 1.97 2.15
BBRY 170915P00010000 P 09/15/17 10.0 2.90 3.05
BBRY 170915P00011000 P 09/15/17 11.0 3.75 4.20
BBRY 170915P00012000 P 09/15/17 12.0 4.70 5.25
BBRY 170915P00013000 P 09/15/17 13.0 5.85 6.05
BBRY 170915P00014000 P 09/15/17 14.0 6.85 7.05
BBRY 170915P00015000 P 09/15/17 15.0 7.85 8.05
BBRY 171215C00001000 C 12/15/17 1.0 4.35 6.30
BBRY 171215C00002000 C 12/15/17 2.0 3.35 6.80
BBRY 171215C00003000 C 12/15/17 3.0 3.85 4.45
BBRY 171215C00004000 C 12/15/17 4.0 2.82 3.45
BBRY 171215C00005000 C 12/15/17 5.0 2.16 2.36
BBRY 171215C00007000 C 12/15/17 7.0 0.81 0.90
BBRY 171215C00010000 C 12/15/17 10.0 0.07 0.25
BBRY 171215C00012000 C 12/15/17 12.0 0.05 0.11
BBRY 171215C00015000 C 12/15/17 15.0 0.00 0.08
BBRY 171215P00001000 P 12/15/17 1.0 0.00 0.02
BBRY 171215P00002000 P 12/15/17 2.0 0.00 0.03
BBRY 171215P00003000 P 12/15/17 3.0 0.00 0.08
BBRY 171215P00004000 P 12/15/17 4.0 0.03 0.09
BBRY 171215P00005000 P 12/15/17 5.0 0.07 0.19
BBRY 171215P00007000 P 12/15/17 7.0 0.64 0.72
BBRY 171215P00010000 P 12/15/17 10.0 2.95 3.10
BBRY 171215P00012000 P 12/15/17 12.0 4.65 5.30
BBRY 171215P00015000 P 12/15/17 15.0 6.35 9.55
BBRY 180119C00002000 C 01/19/18 2.0 4.95 5.25
BBRY 180119C00003000 C 01/19/18 3.0 3.75 4.55
BBRY 180119C00004000 C 01/19/18 4.0 2.78 3.50
BBRY 180119C00005000 C 01/19/18 5.0 2.18 2.38
BBRY 180119C00007000 C 01/19/18 7.0 0.90 0.93
BBRY 180119C00010000 C 01/19/18 10.0 0.18 0.20
BBRY 180119C00012000 C 01/19/18 12.0 0.08 0.10
BBRY 180119C00015000 C 01/19/18 15.0 0.02 0.06
BBRY 180119C00017000 C 01/19/18 17.0 0.01 0.05
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.05
BBRY 180119P00003000 P 01/19/18 3.0 0.02 0.05
BBRY 180119P00004000 P 01/19/18 4.0 0.05 0.10
BBRY 180119P00005000 P 01/19/18 5.0 0.13 0.16
BBRY 180119P00007000 P 01/19/18 7.0 0.71 0.73
BBRY 180119P00010000 P 01/19/18 10.0 2.91 3.10
BBRY 180119P00012000 P 01/19/18 12.0 4.65 5.35
BBRY 180119P00015000 P 01/19/18 15.0 5.50 10.20
BBRY 180119P00017000 P 01/19/18 17.0 8.70 11.15
BBRY 190118C00002000 C 01/18/19 2.0 4.90 5.55
BBRY 190118C00003000 C 01/18/19 3.0 3.95 4.65
BBRY 190118C00004000 C 01/18/19 4.0 1.17 5.65
BBRY 190118C00005000 C 01/18/19 5.0 2.51 2.76
BBRY 190118C00007000 C 01/18/19 7.0 1.24 1.50
BBRY 190118C00010000 C 01/18/19 10.0 0.43 0.53
BBRY 190118C00012000 C 01/18/19 12.0 0.26 0.35
BBRY 190118C00015000 C 01/18/19 15.0 0.16 0.20
BBRY 190118P00002000 P 01/18/19 2.0 0.00 0.08
BBRY 190118P00003000 P 01/18/19 3.0 0.03 0.12
BBRY 190118P00004000 P 01/18/19 4.0 0.09 0.22
BBRY 190118P00005000 P 01/18/19 5.0 0.27 0.39
BBRY 190118P00007000 P 01/18/19 7.0 0.95 1.05
BBRY 190118P00010000 P 01/18/19 10.0 3.05 3.25
BBRY 190118P00012000 P 01/18/19 12.0 4.90 5.15
BBRY 190118P00015000 P 01/18/19 15.0 7.75 8.10

OPRA data is delayed 15 minutes.