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 (2017-06-02)Premium Content

Blackberry Limited (BBRY)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 170623C00002000 C 06/23/17 2.0 9.00 9.15
BBRY 170623C00002500 C 06/23/17 2.5 8.50 8.65
BBRY 170623C00003000 C 06/23/17 3.0 8.00 8.15
BBRY 170623C00003500 C 06/23/17 3.5 7.50 7.65
BBRY 170623C00004000 C 06/23/17 4.0 7.00 7.15
BBRY 170623C00004500 C 06/23/17 4.5 6.50 6.65
BBRY 170623C00005000 C 06/23/17 5.0 6.00 6.15
BBRY 170623C00005500 C 06/23/17 5.5 5.50 5.65
BBRY 170623C00006000 C 06/23/17 6.0 5.00 5.15
BBRY 170623C00006500 C 06/23/17 6.5 4.45 4.65
BBRY 170623C00007000 C 06/23/17 7.0 3.95 4.20
BBRY 170623C00007500 C 06/23/17 7.5 3.50 3.65
BBRY 170623C00008000 C 06/23/17 8.0 2.96 3.15
BBRY 170623C00008500 C 06/23/17 8.5 2.51 2.65
BBRY 170623C00009000 C 06/23/17 9.0 2.04 2.17
BBRY 170623C00009500 C 06/23/17 9.5 1.59 1.72
BBRY 170623C00010000 C 06/23/17 10.0 1.18 1.30
BBRY 170623C00010500 C 06/23/17 10.5 0.81 0.90
BBRY 170623C00011000 C 06/23/17 11.0 0.54 0.58
BBRY 170623C00011500 C 06/23/17 11.5 0.35 0.40
BBRY 170623C00012000 C 06/23/17 12.0 0.21 0.22
BBRY 170623C00012500 C 06/23/17 12.5 0.05 0.14
BBRY 170623C00013000 C 06/23/17 13.0 0.06 0.08
BBRY 170623C00013500 C 06/23/17 13.5 0.03 0.05
BBRY 170623C00014000 C 06/23/17 14.0 0.03 0.06
BBRY 170623C00014500 C 06/23/17 14.5 0.00 0.02
BBRY 170623C00015000 C 06/23/17 15.0 0.00 0.02
BBRY 170623C00016000 C 06/23/17 16.0 0.00 0.01
BBRY 170623P00002000 P 06/23/17 2.0 0.00 0.02
BBRY 170623P00002500 P 06/23/17 2.5 0.00 0.02
BBRY 170623P00003000 P 06/23/17 3.0 0.00 0.02
BBRY 170623P00003500 P 06/23/17 3.5 0.00 0.02
BBRY 170623P00004000 P 06/23/17 4.0 0.00 0.02
BBRY 170623P00004500 P 06/23/17 4.5 0.00 0.02
BBRY 170623P00005000 P 06/23/17 5.0 0.00 0.02
BBRY 170623P00005500 P 06/23/17 5.5 0.00 0.02
BBRY 170623P00006000 P 06/23/17 6.0 0.00 0.03
BBRY 170623P00006500 P 06/23/17 6.5 0.00 0.02
BBRY 170623P00007000 P 06/23/17 7.0 0.00 0.01
BBRY 170623P00007500 P 06/23/17 7.5 0.00 0.02
BBRY 170623P00008000 P 06/23/17 8.0 0.00 0.01
BBRY 170623P00008500 P 06/23/17 8.5 0.00 0.02
BBRY 170623P00009000 P 06/23/17 9.0 0.04 0.05
BBRY 170623P00009500 P 06/23/17 9.5 0.05 0.12
BBRY 170623P00010000 P 06/23/17 10.0 0.13 0.14
BBRY 170623P00010500 P 06/23/17 10.5 0.23 0.30
BBRY 170623P00011000 P 06/23/17 11.0 0.49 0.53
BBRY 170623P00011500 P 06/23/17 11.5 0.69 0.84
BBRY 170623P00012000 P 06/23/17 12.0 1.06 1.22
BBRY 170623P00012500 P 06/23/17 12.5 1.40 1.72
BBRY 170623P00013000 P 06/23/17 13.0 1.95 2.18
BBRY 170623P00013500 P 06/23/17 13.5 2.27 2.74
BBRY 170623P00014000 P 06/23/17 14.0 2.87 3.20
BBRY 170623P00014500 P 06/23/17 14.5 3.30 3.80
BBRY 170623P00015000 P 06/23/17 15.0 3.80 4.25
BBRY 170623P00016000 P 06/23/17 16.0 4.75 5.25
BBRY 170630C00002000 C 06/30/17 2.0 9.00 9.15
BBRY 170630C00002500 C 06/30/17 2.5 8.50 8.65
BBRY 170630C00003000 C 06/30/17 3.0 8.00 8.15
BBRY 170630C00003500 C 06/30/17 3.5 7.50 7.65
BBRY 170630C00004000 C 06/30/17 4.0 7.00 7.15
BBRY 170630C00004500 C 06/30/17 4.5 6.50 6.65
BBRY 170630C00005000 C 06/30/17 5.0 6.00 6.15
BBRY 170630C00005500 C 06/30/17 5.5 5.50 5.65
BBRY 170630C00006000 C 06/30/17 6.0 4.95 5.20
BBRY 170630C00006500 C 06/30/17 6.5 4.50 4.65
BBRY 170630C00007000 C 06/30/17 7.0 4.00 4.15
BBRY 170630C00007500 C 06/30/17 7.5 3.45 3.70
BBRY 170630C00008000 C 06/30/17 8.0 3.00 3.20
BBRY 170630C00008500 C 06/30/17 8.5 2.55 2.69
BBRY 170630C00009000 C 06/30/17 9.0 2.10 2.20
BBRY 170630C00009500 C 06/30/17 9.5 1.66 1.74
BBRY 170630C00010000 C 06/30/17 10.0 1.30 1.34
BBRY 170630C00010500 C 06/30/17 10.5 0.92 0.97
BBRY 170630C00011000 C 06/30/17 11.0 0.64 0.68
BBRY 170630C00011500 C 06/30/17 11.5 0.43 0.47
BBRY 170630C00012000 C 06/30/17 12.0 0.28 0.31
BBRY 170630C00012500 C 06/30/17 12.5 0.17 0.22
BBRY 170630C00013000 C 06/30/17 13.0 0.09 0.20
BBRY 170630C00013500 C 06/30/17 13.5 0.06 0.11
BBRY 170630C00014000 C 06/30/17 14.0 0.02 0.13
BBRY 170630C00014500 C 06/30/17 14.5 0.00 0.13
BBRY 170630C00015000 C 06/30/17 15.0 0.00 0.13
BBRY 170630C00015500 C 06/30/17 15.5 0.00 0.11
BBRY 170630C00016000 C 06/30/17 16.0 0.02 0.03
BBRY 170630C00016500 C 06/30/17 16.5 0.00 0.05
BBRY 170630P00002000 P 06/30/17 2.0 0.00 0.02
BBRY 170630P00002500 P 06/30/17 2.5 0.00 0.02
BBRY 170630P00003000 P 06/30/17 3.0 0.00 0.02
BBRY 170630P00003500 P 06/30/17 3.5 0.00 0.02
BBRY 170630P00004000 P 06/30/17 4.0 0.00 0.02
BBRY 170630P00004500 P 06/30/17 4.5 0.00 0.02
BBRY 170630P00005000 P 06/30/17 5.0 0.00 0.02
BBRY 170630P00005500 P 06/30/17 5.5 0.00 0.03
BBRY 170630P00006000 P 06/30/17 6.0 0.00 0.06
BBRY 170630P00006500 P 06/30/17 6.5 0.00 0.09
BBRY 170630P00007000 P 06/30/17 7.0 0.00 0.04
BBRY 170630P00007500 P 06/30/17 7.5 0.00 0.04
BBRY 170630P00008000 P 06/30/17 8.0 0.00 0.04
BBRY 170630P00008500 P 06/30/17 8.5 0.00 0.10
BBRY 170630P00009000 P 06/30/17 9.0 0.03 0.11
BBRY 170630P00009500 P 06/30/17 9.5 0.08 0.14
BBRY 170630P00010000 P 06/30/17 10.0 0.20 0.25
BBRY 170630P00010500 P 06/30/17 10.5 0.33 0.39
BBRY 170630P00011000 P 06/30/17 11.0 0.55 0.59
BBRY 170630P00011500 P 06/30/17 11.5 0.83 0.89
BBRY 170630P00012000 P 06/30/17 12.0 1.19 1.25
BBRY 170630P00012500 P 06/30/17 12.5 1.58 1.68
BBRY 170630P00013000 P 06/30/17 13.0 1.98 2.16
BBRY 170630P00013500 P 06/30/17 13.5 2.44 2.63
BBRY 170630P00014000 P 06/30/17 14.0 2.91 3.20
BBRY 170630P00014500 P 06/30/17 14.5 3.40 3.60
BBRY 170630P00015000 P 06/30/17 15.0 3.85 4.10
BBRY 170630P00015500 P 06/30/17 15.5 4.35 4.60
BBRY 170630P00016000 P 06/30/17 16.0 4.85 5.10
BBRY 170630P00016500 P 06/30/17 16.5 5.35 5.65
BBRY 170707C00006000 C 07/07/17 6.0 4.95 5.20
BBRY 170707C00006500 C 07/07/17 6.5 4.50 4.65
BBRY 170707C00007000 C 07/07/17 7.0 4.00 4.15
BBRY 170707C00007500 C 07/07/17 7.5 3.50 3.70
BBRY 170707C00008000 C 07/07/17 8.0 3.00 3.20
BBRY 170707C00008500 C 07/07/17 8.5 2.53 2.69
BBRY 170707C00009000 C 07/07/17 9.0 2.06 2.25
BBRY 170707C00009500 C 07/07/17 9.5 1.66 1.76
BBRY 170707C00010000 C 07/07/17 10.0 1.24 1.35
BBRY 170707C00010500 C 07/07/17 10.5 0.91 1.00
BBRY 170707C00011000 C 07/07/17 11.0 0.69 0.71
BBRY 170707C00011500 C 07/07/17 11.5 0.45 0.50
BBRY 170707C00012000 C 07/07/17 12.0 0.29 0.35
BBRY 170707C00012500 C 07/07/17 12.5 0.18 0.24
BBRY 170707C00013000 C 07/07/17 13.0 0.09 0.20
BBRY 170707C00013500 C 07/07/17 13.5 0.05 0.16
BBRY 170707C00014000 C 07/07/17 14.0 0.02 0.13
BBRY 170707C00014500 C 07/07/17 14.5 0.00 0.13
BBRY 170707C00015000 C 07/07/17 15.0 0.00 0.12
BBRY 170707C00015500 C 07/07/17 15.5 0.00 0.10
BBRY 170707C00016000 C 07/07/17 16.0 0.00 0.09
BBRY 170707P00006000 P 07/07/17 6.0 0.00 0.05
BBRY 170707P00006500 P 07/07/17 6.5 0.00 0.08
BBRY 170707P00007000 P 07/07/17 7.0 0.00 0.09
BBRY 170707P00007500 P 07/07/17 7.5 0.00 0.10
BBRY 170707P00008000 P 07/07/17 8.0 0.00 0.13
BBRY 170707P00008500 P 07/07/17 8.5 0.01 0.08
BBRY 170707P00009000 P 07/07/17 9.0 0.03 0.12
BBRY 170707P00009500 P 07/07/17 9.5 0.08 0.17
BBRY 170707P00010000 P 07/07/17 10.0 0.19 0.27
BBRY 170707P00010500 P 07/07/17 10.5 0.35 0.41
BBRY 170707P00011000 P 07/07/17 11.0 0.57 0.62
BBRY 170707P00011500 P 07/07/17 11.5 0.83 0.92
BBRY 170707P00012000 P 07/07/17 12.0 1.18 1.28
BBRY 170707P00012500 P 07/07/17 12.5 1.57 1.68
BBRY 170707P00013000 P 07/07/17 13.0 1.97 2.14
BBRY 170707P00013500 P 07/07/17 13.5 2.42 2.64
BBRY 170707P00014000 P 07/07/17 14.0 2.90 3.15
BBRY 170707P00014500 P 07/07/17 14.5 3.40 3.65
BBRY 170707P00015000 P 07/07/17 15.0 3.90 4.10
BBRY 170707P00015500 P 07/07/17 15.5 4.35 4.60
BBRY 170707P00016000 P 07/07/17 16.0 4.85 5.10
BBRY 170714C00005500 C 07/14/17 5.5 5.45 5.70
BBRY 170714C00006000 C 07/14/17 6.0 4.95 5.20
BBRY 170714C00006500 C 07/14/17 6.5 4.50 4.70
BBRY 170714C00007000 C 07/14/17 7.0 4.00 4.20
BBRY 170714C00007500 C 07/14/17 7.5 3.50 3.70
BBRY 170714C00008000 C 07/14/17 8.0 3.00 3.20
BBRY 170714C00008500 C 07/14/17 8.5 2.54 2.72
BBRY 170714C00009000 C 07/14/17 9.0 2.07 2.24
BBRY 170714C00009500 C 07/14/17 9.5 1.67 1.79
BBRY 170714C00010000 C 07/14/17 10.0 1.30 1.38
BBRY 170714C00010500 C 07/14/17 10.5 0.94 1.04
BBRY 170714C00011000 C 07/14/17 11.0 0.69 0.75
BBRY 170714C00011500 C 07/14/17 11.5 0.48 0.54
BBRY 170714C00012000 C 07/14/17 12.0 0.28 0.39
BBRY 170714C00012500 C 07/14/17 12.5 0.18 0.28
BBRY 170714C00013000 C 07/14/17 13.0 0.11 0.22
BBRY 170714C00013500 C 07/14/17 13.5 0.06 0.17
BBRY 170714C00014000 C 07/14/17 14.0 0.04 0.14
BBRY 170714C00014500 C 07/14/17 14.5 0.01 0.12
BBRY 170714C00015000 C 07/14/17 15.0 0.01 0.10
BBRY 170714C00015500 C 07/14/17 15.5 0.00 0.05
BBRY 170714C00016500 C 07/14/17 16.5 0.00 0.05
BBRY 170714P00005500 P 07/14/17 5.5 0.00 0.03
BBRY 170714P00006000 P 07/14/17 6.0 0.00 0.06
BBRY 170714P00006500 P 07/14/17 6.5 0.00 0.05
BBRY 170714P00007000 P 07/14/17 7.0 0.00 0.10
BBRY 170714P00007500 P 07/14/17 7.5 0.00 0.14
BBRY 170714P00008000 P 07/14/17 8.0 0.00 0.05
BBRY 170714P00008500 P 07/14/17 8.5 0.02 0.09
BBRY 170714P00009000 P 07/14/17 9.0 0.05 0.13
BBRY 170714P00009500 P 07/14/17 9.5 0.11 0.19
BBRY 170714P00010000 P 07/14/17 10.0 0.21 0.29
BBRY 170714P00010500 P 07/14/17 10.5 0.37 0.45
BBRY 170714P00011000 P 07/14/17 11.0 0.59 0.66
BBRY 170714P00011500 P 07/14/17 11.5 0.86 0.96
BBRY 170714P00012000 P 07/14/17 12.0 1.21 1.30
BBRY 170714P00012500 P 07/14/17 12.5 1.59 1.71
BBRY 170714P00013000 P 07/14/17 13.0 2.02 2.14
BBRY 170714P00013500 P 07/14/17 13.5 2.45 2.63
BBRY 170714P00014000 P 07/14/17 14.0 2.94 3.15
BBRY 170714P00014500 P 07/14/17 14.5 3.40 3.65
BBRY 170714P00015000 P 07/14/17 15.0 3.90 4.10
BBRY 170714P00015500 P 07/14/17 15.5 4.40 4.60
BBRY 170714P00016500 P 07/14/17 16.5 5.35 5.60
BBRY 170721C00001000 C 07/21/17 1.0 10.00 10.15
BBRY 170721C00002000 C 07/21/17 2.0 9.00 9.15
BBRY 170721C00003000 C 07/21/17 3.0 8.00 8.15
BBRY 170721C00004000 C 07/21/17 4.0 7.00 7.15
BBRY 170721C00005000 C 07/21/17 5.0 6.00 6.15
BBRY 170721C00005500 C 07/21/17 5.5 5.50 5.65
BBRY 170721C00006000 C 07/21/17 6.0 5.00 5.15
BBRY 170721C00006500 C 07/21/17 6.5 4.50 4.70
BBRY 170721C00007000 C 07/21/17 7.0 4.00 4.20
BBRY 170721C00007500 C 07/21/17 7.5 3.50 3.70
BBRY 170721C00008000 C 07/21/17 8.0 3.00 3.20
BBRY 170721C00008500 C 07/21/17 8.5 2.55 2.71
BBRY 170721C00009000 C 07/21/17 9.0 2.10 2.25
BBRY 170721C00009500 C 07/21/17 9.5 1.68 1.81
BBRY 170721C00010000 C 07/21/17 10.0 1.35 1.42
BBRY 170721C00010500 C 07/21/17 10.5 0.97 1.07
BBRY 170721C00011000 C 07/21/17 11.0 0.74 0.77
BBRY 170721C00011500 C 07/21/17 11.5 0.49 0.58
BBRY 170721C00012000 C 07/21/17 12.0 0.38 0.40
BBRY 170721C00012500 C 07/21/17 12.5 0.22 0.28
BBRY 170721C00013000 C 07/21/17 13.0 0.20 0.24
BBRY 170721C00013500 C 07/21/17 13.5 0.08 0.19
BBRY 170721C00014000 C 07/21/17 14.0 0.10 0.12
BBRY 170721C00014500 C 07/21/17 14.5 0.07 0.13
BBRY 170721C00015000 C 07/21/17 15.0 0.01 0.11
BBRY 170721C00015500 C 07/21/17 15.5 0.00 0.10
BBRY 170721C00016000 C 07/21/17 16.0 0.00 0.09
BBRY 170721C00016500 C 07/21/17 16.5 0.00 0.06
BBRY 170721C00017000 C 07/21/17 17.0 0.00 0.04
BBRY 170721C00018000 C 07/21/17 18.0 0.00 0.04
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 0.02
BBRY 170721P00005000 P 07/21/17 5.0 0.00 0.03
BBRY 170721P00005500 P 07/21/17 5.5 0.00 0.05
BBRY 170721P00006000 P 07/21/17 6.0 0.00 0.08
BBRY 170721P00006500 P 07/21/17 6.5 0.00 0.04
BBRY 170721P00007000 P 07/21/17 7.0 0.00 0.05
BBRY 170721P00007500 P 07/21/17 7.5 0.00 0.06
BBRY 170721P00008000 P 07/21/17 8.0 0.01 0.08
BBRY 170721P00008500 P 07/21/17 8.5 0.03 0.11
BBRY 170721P00009000 P 07/21/17 9.0 0.11 0.15
BBRY 170721P00009500 P 07/21/17 9.5 0.18 0.21
BBRY 170721P00010000 P 07/21/17 10.0 0.30 0.32
BBRY 170721P00010500 P 07/21/17 10.5 0.40 0.48
BBRY 170721P00011000 P 07/21/17 11.0 0.62 0.70
BBRY 170721P00011500 P 07/21/17 11.5 0.90 0.98
BBRY 170721P00012000 P 07/21/17 12.0 1.24 1.34
BBRY 170721P00012500 P 07/21/17 12.5 1.62 1.74
BBRY 170721P00013000 P 07/21/17 13.0 2.04 2.17
BBRY 170721P00013500 P 07/21/17 13.5 2.49 2.62
BBRY 170721P00014000 P 07/21/17 14.0 2.96 3.10
BBRY 170721P00014500 P 07/21/17 14.5 3.40 3.60
BBRY 170721P00015000 P 07/21/17 15.0 3.90 4.05
BBRY 170721P00015500 P 07/21/17 15.5 4.40 4.55
BBRY 170721P00016000 P 07/21/17 16.0 4.90 5.05
BBRY 170721P00016500 P 07/21/17 16.5 5.35 5.55
BBRY 170721P00017000 P 07/21/17 17.0 5.85 6.05
BBRY 170721P00018000 P 07/21/17 18.0 6.85 7.05
BBRY 170728C00005500 C 07/28/17 5.5 5.45 5.70
BBRY 170728C00006000 C 07/28/17 6.0 4.95 5.15
BBRY 170728C00006500 C 07/28/17 6.5 4.50 4.70
BBRY 170728C00007000 C 07/28/17 7.0 4.00 4.20
BBRY 170728C00007500 C 07/28/17 7.5 3.50 3.70
BBRY 170728C00008000 C 07/28/17 8.0 3.00 3.20
BBRY 170728C00008500 C 07/28/17 8.5 2.57 2.72
BBRY 170728C00009000 C 07/28/17 9.0 2.12 2.27
BBRY 170728C00009500 C 07/28/17 9.5 1.69 1.84
BBRY 170728C00010000 C 07/28/17 10.0 1.32 1.45
BBRY 170728C00010500 C 07/28/17 10.5 1.00 1.11
BBRY 170728C00011000 C 07/28/17 11.0 0.74 0.83
BBRY 170728C00011500 C 07/28/17 11.5 0.52 0.63
BBRY 170728C00012000 C 07/28/17 12.0 0.36 0.43
BBRY 170728C00012500 C 07/28/17 12.5 0.24 0.34
BBRY 170728C00013000 C 07/28/17 13.0 0.16 0.26
BBRY 170728C00013500 C 07/28/17 13.5 0.10 0.21
BBRY 170728C00014000 C 07/28/17 14.0 0.06 0.23
BBRY 170728C00014500 C 07/28/17 14.5 0.04 0.14
BBRY 170728C00015000 C 07/28/17 15.0 0.02 0.12
BBRY 170728C00015500 C 07/28/17 15.5 0.01 0.11
BBRY 170728C00016000 C 07/28/17 16.0 0.00 0.10
BBRY 170728C00016500 C 07/28/17 16.5 0.00 0.09
BBRY 170728P00005500 P 07/28/17 5.5 0.00 0.05
BBRY 170728P00006000 P 07/28/17 6.0 0.00 0.08
BBRY 170728P00006500 P 07/28/17 6.5 0.00 0.05
BBRY 170728P00007000 P 07/28/17 7.0 0.00 0.10
BBRY 170728P00007500 P 07/28/17 7.5 0.00 0.07
BBRY 170728P00008000 P 07/28/17 8.0 0.01 0.09
BBRY 170728P00008500 P 07/28/17 8.5 0.04 0.12
BBRY 170728P00009000 P 07/28/17 9.0 0.08 0.16
BBRY 170728P00009500 P 07/28/17 9.5 0.15 0.24
BBRY 170728P00010000 P 07/28/17 10.0 0.26 0.36
BBRY 170728P00010500 P 07/28/17 10.5 0.43 0.52
BBRY 170728P00011000 P 07/28/17 11.0 0.65 0.74
BBRY 170728P00011500 P 07/28/17 11.5 0.92 1.03
BBRY 170728P00012000 P 07/28/17 12.0 1.26 1.37
BBRY 170728P00012500 P 07/28/17 12.5 1.64 1.76
BBRY 170728P00013000 P 07/28/17 13.0 2.06 2.18
BBRY 170728P00013500 P 07/28/17 13.5 2.49 2.64
BBRY 170728P00014000 P 07/28/17 14.0 2.96 3.10
BBRY 170728P00014500 P 07/28/17 14.5 3.40 3.60
BBRY 170728P00015000 P 07/28/17 15.0 3.90 4.10
BBRY 170728P00015500 P 07/28/17 15.5 4.40 4.55
BBRY 170728P00016000 P 07/28/17 16.0 4.90 5.05
BBRY 170728P00016500 P 07/28/17 16.5 5.40 5.55
BBRY 170804C00005500 C 08/04/17 5.5 5.45 5.75
BBRY 170804C00006000 C 08/04/17 6.0 4.90 5.25
BBRY 170804C00006500 C 08/04/17 6.5 4.40 4.80
BBRY 170804C00007000 C 08/04/17 7.0 3.90 4.30
BBRY 170804C00007500 C 08/04/17 7.5 3.40 3.85
BBRY 170804C00008000 C 08/04/17 8.0 2.90 3.40
BBRY 170804C00008500 C 08/04/17 8.5 2.40 2.92
BBRY 170804C00009000 C 08/04/17 9.0 1.99 2.45
BBRY 170804C00009500 C 08/04/17 9.5 1.53 2.08
BBRY 170804C00010000 C 08/04/17 10.0 1.27 1.69
BBRY 170804C00010500 C 08/04/17 10.5 0.85 1.25
BBRY 170804C00011000 C 08/04/17 11.0 0.78 1.03
BBRY 170804C00011500 C 08/04/17 11.5 0.50 0.80
BBRY 170804C00012000 C 08/04/17 12.0 0.25 0.68
BBRY 170804C00012500 C 08/04/17 12.5 0.17 0.50
BBRY 170804C00013000 C 08/04/17 13.0 0.10 0.45
BBRY 170804C00013500 C 08/04/17 13.5 0.05 0.42
BBRY 170804C00014000 C 08/04/17 14.0 0.04 0.30
BBRY 170804C00014500 C 08/04/17 14.5 0.02 0.35
BBRY 170804C00015000 C 08/04/17 15.0 0.00 0.25
BBRY 170804C00015500 C 08/04/17 15.5 0.00 0.28
BBRY 170804P00005500 P 08/04/17 5.5 0.00 0.07
BBRY 170804P00006000 P 08/04/17 6.0 0.00 0.10
BBRY 170804P00006500 P 08/04/17 6.5 0.00 0.12
BBRY 170804P00007000 P 08/04/17 7.0 0.00 0.14
BBRY 170804P00007500 P 08/04/17 7.5 0.00 0.18
BBRY 170804P00008000 P 08/04/17 8.0 0.00 0.07
BBRY 170804P00008500 P 08/04/17 8.5 0.03 0.26
BBRY 170804P00009000 P 08/04/17 9.0 0.00 0.33
BBRY 170804P00009500 P 08/04/17 9.5 0.05 0.43
BBRY 170804P00010000 P 08/04/17 10.0 0.15 0.56
BBRY 170804P00010500 P 08/04/17 10.5 0.30 0.72
BBRY 170804P00011000 P 08/04/17 11.0 0.53 0.95
BBRY 170804P00011500 P 08/04/17 11.5 0.80 1.25
BBRY 170804P00012000 P 08/04/17 12.0 1.10 1.63
BBRY 170804P00012500 P 08/04/17 12.5 1.50 2.00
BBRY 170804P00013000 P 08/04/17 13.0 1.86 2.46
BBRY 170804P00013500 P 08/04/17 13.5 2.35 2.85
BBRY 170804P00014000 P 08/04/17 14.0 2.74 3.30
BBRY 170804P00014500 P 08/04/17 14.5 3.25 3.80
BBRY 170804P00015000 P 08/04/17 15.0 3.75 4.30
BBRY 170804P00015500 P 08/04/17 15.5 4.25 4.75
BBRY 170818C00001000 C 08/18/17 1.0 10.00 10.15
BBRY 170818C00002000 C 08/18/17 2.0 9.00 9.15
BBRY 170818C00003000 C 08/18/17 3.0 8.00 8.15
BBRY 170818C00004000 C 08/18/17 4.0 7.00 7.20
BBRY 170818C00005000 C 08/18/17 5.0 6.00 6.15
BBRY 170818C00006000 C 08/18/17 6.0 5.00 5.20
BBRY 170818C00007000 C 08/18/17 7.0 4.00 4.20
BBRY 170818C00008000 C 08/18/17 8.0 3.05 3.25
BBRY 170818C00009000 C 08/18/17 9.0 2.20 2.33
BBRY 170818C00010000 C 08/18/17 10.0 1.42 1.54
BBRY 170818C00011000 C 08/18/17 11.0 0.83 0.94
BBRY 170818C00012000 C 08/18/17 12.0 0.44 0.56
BBRY 170818C00013000 C 08/18/17 13.0 0.23 0.31
BBRY 170818C00014000 C 08/18/17 14.0 0.11 0.21
BBRY 170818C00015000 C 08/18/17 15.0 0.05 0.15
BBRY 170818C00016000 C 08/18/17 16.0 0.02 0.11
BBRY 170818C00017000 C 08/18/17 17.0 0.00 0.15
BBRY 170818C00018000 C 08/18/17 18.0 0.00 0.08
BBRY 170818C00019000 C 08/18/17 19.0 0.00 0.07
BBRY 170818P00001000 P 08/18/17 1.0 0.00 0.02
BBRY 170818P00002000 P 08/18/17 2.0 0.00 0.02
BBRY 170818P00003000 P 08/18/17 3.0 0.00 0.02
BBRY 170818P00004000 P 08/18/17 4.0 0.00 0.02
BBRY 170818P00005000 P 08/18/17 5.0 0.00 0.06
BBRY 170818P00006000 P 08/18/17 6.0 0.00 0.11
BBRY 170818P00007000 P 08/18/17 7.0 0.00 0.17
BBRY 170818P00008000 P 08/18/17 8.0 0.03 0.11
BBRY 170818P00009000 P 08/18/17 9.0 0.13 0.21
BBRY 170818P00010000 P 08/18/17 10.0 0.38 0.44
BBRY 170818P00011000 P 08/18/17 11.0 0.73 0.84
BBRY 170818P00012000 P 08/18/17 12.0 1.34 1.46
BBRY 170818P00013000 P 08/18/17 13.0 2.12 2.25
BBRY 170818P00014000 P 08/18/17 14.0 3.00 3.15
BBRY 170818P00015000 P 08/18/17 15.0 3.90 4.10
BBRY 170818P00016000 P 08/18/17 16.0 4.90 5.05
BBRY 170818P00017000 P 08/18/17 17.0 5.90 6.05
BBRY 170818P00018000 P 08/18/17 18.0 6.85 7.05
BBRY 170818P00019000 P 08/18/17 19.0 7.85 8.05
BBRY 170915C00001000 C 09/15/17 1.0 10.00 10.15
BBRY 170915C00002000 C 09/15/17 2.0 9.00 9.15
BBRY 170915C00003000 C 09/15/17 3.0 8.00 8.20
BBRY 170915C00004000 C 09/15/17 4.0 6.95 7.20
BBRY 170915C00005000 C 09/15/17 5.0 6.00 6.20
BBRY 170915C00006000 C 09/15/17 6.0 5.05 5.20
BBRY 170915C00007000 C 09/15/17 7.0 4.05 4.20
BBRY 170915C00008000 C 09/15/17 8.0 3.10 3.30
BBRY 170915C00009000 C 09/15/17 9.0 2.26 2.41
BBRY 170915C00010000 C 09/15/17 10.0 1.51 1.60
BBRY 170915C00011000 C 09/15/17 11.0 1.00 1.07
BBRY 170915C00012000 C 09/15/17 12.0 0.60 0.68
BBRY 170915C00013000 C 09/15/17 13.0 0.38 0.43
BBRY 170915C00014000 C 09/15/17 14.0 0.17 0.49
BBRY 170915C00015000 C 09/15/17 15.0 0.09 0.21
BBRY 170915C00016000 C 09/15/17 16.0 0.06 0.30
BBRY 170915C00017000 C 09/15/17 17.0 0.09 0.12
BBRY 170915C00018000 C 09/15/17 18.0 0.01 0.10
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 0.02
BBRY 170915P00004000 P 09/15/17 4.0 0.00 0.03
BBRY 170915P00005000 P 09/15/17 5.0 0.00 0.09
BBRY 170915P00006000 P 09/15/17 6.0 0.00 0.06
BBRY 170915P00007000 P 09/15/17 7.0 0.02 0.09
BBRY 170915P00008000 P 09/15/17 8.0 0.08 0.15
BBRY 170915P00009000 P 09/15/17 9.0 0.15 0.28
BBRY 170915P00010000 P 09/15/17 10.0 0.43 0.54
BBRY 170915P00011000 P 09/15/17 11.0 0.85 0.96
BBRY 170915P00012000 P 09/15/17 12.0 1.44 1.54
BBRY 170915P00013000 P 09/15/17 13.0 2.20 2.34
BBRY 170915P00014000 P 09/15/17 14.0 3.05 3.20
BBRY 170915P00015000 P 09/15/17 15.0 3.95 4.15
BBRY 170915P00016000 P 09/15/17 16.0 4.90 5.10
BBRY 170915P00017000 P 09/15/17 17.0 5.90 6.05
BBRY 170915P00018000 P 09/15/17 18.0 6.90 7.05
BBRY 171020C00001000 C 10/20/17 1.0 10.00 10.15
BBRY 171020C00002000 C 10/20/17 2.0 9.00 9.20
BBRY 171020C00003000 C 10/20/17 3.0 7.95 8.25
BBRY 171020C00004000 C 10/20/17 4.0 7.00 7.20
BBRY 171020C00005000 C 10/20/17 5.0 6.00 6.20
BBRY 171020C00006000 C 10/20/17 6.0 5.05 5.25
BBRY 171020C00007000 C 10/20/17 7.0 4.10 4.30
BBRY 171020C00008000 C 10/20/17 8.0 3.20 3.40
BBRY 171020C00009000 C 10/20/17 9.0 2.36 2.55
BBRY 171020C00010000 C 10/20/17 10.0 1.68 1.84
BBRY 171020C00011000 C 10/20/17 11.0 1.22 1.27
BBRY 171020C00012000 C 10/20/17 12.0 0.75 0.86
BBRY 171020C00013000 C 10/20/17 13.0 0.46 0.59
BBRY 171020C00014000 C 10/20/17 14.0 0.28 0.41
BBRY 171020C00015000 C 10/20/17 15.0 0.17 0.29
BBRY 171020C00016000 C 10/20/17 16.0 0.10 0.22
BBRY 171020C00017000 C 10/20/17 17.0 0.06 0.17
BBRY 171020C00018000 C 10/20/17 18.0 0.04 0.14
BBRY 171020C00019000 C 10/20/17 19.0 0.02 0.12
BBRY 171020P00001000 P 10/20/17 1.0 0.00 0.02
BBRY 171020P00002000 P 10/20/17 2.0 0.00 0.02
BBRY 171020P00003000 P 10/20/17 3.0 0.00 0.03
BBRY 171020P00004000 P 10/20/17 4.0 0.00 0.03
BBRY 171020P00005000 P 10/20/17 5.0 0.00 0.06
BBRY 171020P00006000 P 10/20/17 6.0 0.02 0.09
BBRY 171020P00007000 P 10/20/17 7.0 0.05 0.14
BBRY 171020P00008000 P 10/20/17 8.0 0.14 0.20
BBRY 171020P00009000 P 10/20/17 9.0 0.30 0.41
BBRY 171020P00010000 P 10/20/17 10.0 0.67 0.70
BBRY 171020P00011000 P 10/20/17 11.0 1.03 1.14
BBRY 171020P00012000 P 10/20/17 12.0 1.61 1.74
BBRY 171020P00013000 P 10/20/17 13.0 2.32 2.47
BBRY 171020P00014000 P 10/20/17 14.0 3.10 3.30
BBRY 171020P00015000 P 10/20/17 15.0 4.00 4.20
BBRY 171020P00016000 P 10/20/17 16.0 4.95 5.15
BBRY 171020P00017000 P 10/20/17 17.0 5.90 6.10
BBRY 171020P00018000 P 10/20/17 18.0 6.90 7.05
BBRY 171020P00019000 P 10/20/17 19.0 7.90 8.05
BBRY 171215C00001000 C 12/15/17 1.0 10.00 10.20
BBRY 171215C00002000 C 12/15/17 2.0 8.95 9.25
BBRY 171215C00003000 C 12/15/17 3.0 7.90 8.30
BBRY 171215C00004000 C 12/15/17 4.0 7.00 7.20
BBRY 171215C00005000 C 12/15/17 5.0 6.05 6.25
BBRY 171215C00006000 C 12/15/17 6.0 5.10 5.30
BBRY 171215C00007000 C 12/15/17 7.0 4.15 4.40
BBRY 171215C00008000 C 12/15/17 8.0 3.30 3.45
BBRY 171215C00009000 C 12/15/17 9.0 2.51 2.69
BBRY 171215C00010000 C 12/15/17 10.0 1.85 2.01
BBRY 171215C00011000 C 12/15/17 11.0 1.32 1.47
BBRY 171215C00012000 C 12/15/17 12.0 0.92 1.05
BBRY 171215C00013000 C 12/15/17 13.0 0.62 0.75
BBRY 171215C00014000 C 12/15/17 14.0 0.50 0.52
BBRY 171215C00015000 C 12/15/17 15.0 0.28 0.40
BBRY 171215C00016000 C 12/15/17 16.0 0.17 0.30
BBRY 171215C00017000 C 12/15/17 17.0 0.12 0.25
BBRY 171215C00018000 C 12/15/17 18.0 0.08 0.19
BBRY 171215C00019000 C 12/15/17 19.0 0.05 0.16
BBRY 171215P00001000 P 12/15/17 1.0 0.00 0.02
BBRY 171215P00002000 P 12/15/17 2.0 0.00 0.02
BBRY 171215P00003000 P 12/15/17 3.0 0.00 0.03
BBRY 171215P00004000 P 12/15/17 4.0 0.00 0.05
BBRY 171215P00005000 P 12/15/17 5.0 0.01 0.08
BBRY 171215P00006000 P 12/15/17 6.0 0.04 0.13
BBRY 171215P00007000 P 12/15/17 7.0 0.11 0.20
BBRY 171215P00008000 P 12/15/17 8.0 0.25 0.33
BBRY 171215P00009000 P 12/15/17 9.0 0.41 0.53
BBRY 171215P00010000 P 12/15/17 10.0 0.70 0.86
BBRY 171215P00011000 P 12/15/17 11.0 1.16 1.30
BBRY 171215P00012000 P 12/15/17 12.0 1.76 1.88
BBRY 171215P00013000 P 12/15/17 13.0 2.46 2.60
BBRY 171215P00014000 P 12/15/17 14.0 3.25 3.40
BBRY 171215P00015000 P 12/15/17 15.0 4.10 4.30
BBRY 171215P00016000 P 12/15/17 16.0 5.00 5.20
BBRY 171215P00017000 P 12/15/17 17.0 5.95 6.15
BBRY 171215P00018000 P 12/15/17 18.0 6.90 7.10
BBRY 171215P00019000 P 12/15/17 19.0 7.90 8.05
BBRY 180119C00002000 C 01/19/18 2.0 8.95 9.25
BBRY 180119C00003000 C 01/19/18 3.0 8.00 8.20
BBRY 180119C00004000 C 01/19/18 4.0 7.05 7.25
BBRY 180119C00005000 C 01/19/18 5.0 6.05 6.35
BBRY 180119C00006000 C 01/19/18 6.0 5.15 5.40
BBRY 180119C00007000 C 01/19/18 7.0 4.20 4.50
BBRY 180119C00008000 C 01/19/18 8.0 3.35 3.65
BBRY 180119C00009000 C 01/19/18 9.0 2.63 2.82
BBRY 180119C00010000 C 01/19/18 10.0 2.01 2.15
BBRY 180119C00011000 C 01/19/18 11.0 1.55 1.61
BBRY 180119C00012000 C 01/19/18 12.0 1.04 1.10
BBRY 180119C00013000 C 01/19/18 13.0 0.72 0.81
BBRY 180119C00014000 C 01/19/18 14.0 0.55 0.65
BBRY 180119C00015000 C 01/19/18 15.0 0.40 0.49
BBRY 180119C00016000 C 01/19/18 16.0 0.25 0.38
BBRY 180119C00017000 C 01/19/18 17.0 0.22 0.30
BBRY 180119C00018000 C 01/19/18 18.0 0.12 0.24
BBRY 180119C00019000 C 01/19/18 19.0 0.08 0.20
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.02
BBRY 180119P00003000 P 01/19/18 3.0 0.00 0.04
BBRY 180119P00004000 P 01/19/18 4.0 0.01 0.07
BBRY 180119P00005000 P 01/19/18 5.0 0.03 0.11
BBRY 180119P00006000 P 01/19/18 6.0 0.07 0.19
BBRY 180119P00007000 P 01/19/18 7.0 0.13 0.27
BBRY 180119P00008000 P 01/19/18 8.0 0.30 0.41
BBRY 180119P00009000 P 01/19/18 9.0 0.52 0.65
BBRY 180119P00010000 P 01/19/18 10.0 0.86 0.98
BBRY 180119P00011000 P 01/19/18 11.0 1.30 1.43
BBRY 180119P00012000 P 01/19/18 12.0 1.88 2.01
BBRY 180119P00013000 P 01/19/18 13.0 2.56 2.70
BBRY 180119P00014000 P 01/19/18 14.0 3.30 3.50
BBRY 180119P00015000 P 01/19/18 15.0 4.15 4.35
BBRY 180119P00016000 P 01/19/18 16.0 5.05 5.25
BBRY 180119P00017000 P 01/19/18 17.0 6.00 6.15
BBRY 180119P00018000 P 01/19/18 18.0 6.95 7.15
BBRY 180119P00019000 P 01/19/18 19.0 7.90 8.10
BBRY 180316C00002000 C 03/16/18 2.0 8.90 9.30
BBRY 180316C00003000 C 03/16/18 3.0 7.95 8.35
BBRY 180316C00004000 C 03/16/18 4.0 7.05 7.30
BBRY 180316C00005000 C 03/16/18 5.0 6.10 6.35
BBRY 180316C00006000 C 03/16/18 6.0 5.15 5.45
BBRY 180316C00007000 C 03/16/18 7.0 4.30 4.55
BBRY 180316C00008000 C 03/16/18 8.0 3.45 3.70
BBRY 180316C00009000 C 03/16/18 9.0 2.67 2.96
BBRY 180316C00010000 C 03/16/18 10.0 2.15 2.32
BBRY 180316C00011000 C 03/16/18 11.0 1.64 1.79
BBRY 180316C00012000 C 03/16/18 12.0 1.21 1.35
BBRY 180316C00013000 C 03/16/18 13.0 0.89 1.04
BBRY 180316C00014000 C 03/16/18 14.0 0.64 0.80
BBRY 180316C00015000 C 03/16/18 15.0 0.50 0.61
BBRY 180316C00016000 C 03/16/18 16.0 0.33 0.48
BBRY 180316C00017000 C 03/16/18 17.0 0.25 0.40
BBRY 180316C00018000 C 03/16/18 18.0 0.17 0.35
BBRY 180316C00019000 C 03/16/18 19.0 0.13 0.26
BBRY 180316C00020000 C 03/16/18 20.0 0.13 0.22
BBRY 180316P00002000 P 03/16/18 2.0 0.00 0.04
BBRY 180316P00003000 P 03/16/18 3.0 0.00 0.06
BBRY 180316P00004000 P 03/16/18 4.0 0.01 0.10
BBRY 180316P00005000 P 03/16/18 5.0 0.05 0.15
BBRY 180316P00006000 P 03/16/18 6.0 0.12 0.23
BBRY 180316P00007000 P 03/16/18 7.0 0.22 0.33
BBRY 180316P00008000 P 03/16/18 8.0 0.40 0.50
BBRY 180316P00009000 P 03/16/18 9.0 0.64 0.76
BBRY 180316P00010000 P 03/16/18 10.0 0.99 1.12
BBRY 180316P00011000 P 03/16/18 11.0 1.46 1.58
BBRY 180316P00012000 P 03/16/18 12.0 2.04 2.17
BBRY 180316P00013000 P 03/16/18 13.0 2.68 2.87
BBRY 180316P00014000 P 03/16/18 14.0 3.40 3.65
BBRY 180316P00015000 P 03/16/18 15.0 4.25 4.45
BBRY 180316P00016000 P 03/16/18 16.0 5.10 5.30
BBRY 180316P00017000 P 03/16/18 17.0 6.00 6.30
BBRY 180316P00018000 P 03/16/18 18.0 7.00 7.20
BBRY 180316P00019000 P 03/16/18 19.0 7.95 8.15
BBRY 180316P00020000 P 03/16/18 20.0 8.90 9.15
BBRY 190118C00002000 C 01/18/19 2.0 8.90 9.50
BBRY 190118C00003000 C 01/18/19 3.0 7.95 8.55
BBRY 190118C00004000 C 01/18/19 4.0 7.05 7.80
BBRY 190118C00005000 C 01/18/19 5.0 6.20 6.75
BBRY 190118C00007000 C 01/18/19 7.0 4.75 5.05
BBRY 190118C00010000 C 01/18/19 10.0 2.80 3.30
BBRY 190118C00012000 C 01/18/19 12.0 2.00 2.05
BBRY 190118C00015000 C 01/18/19 15.0 1.15 1.32
BBRY 190118C00017000 C 01/18/19 17.0 0.80 0.98
BBRY 190118C00020000 C 01/18/19 20.0 0.45 0.60
BBRY 190118P00002000 P 01/18/19 2.0 0.00 0.10
BBRY 190118P00003000 P 01/18/19 3.0 0.00 0.26
BBRY 190118P00004000 P 01/18/19 4.0 0.09 0.25
BBRY 190118P00005000 P 01/18/19 5.0 0.09 0.35
BBRY 190118P00007000 P 01/18/19 7.0 0.37 0.67
BBRY 190118P00010000 P 01/18/19 10.0 1.22 1.78
BBRY 190118P00012000 P 01/18/19 12.0 2.32 2.90
BBRY 190118P00015000 P 01/18/19 15.0 4.65 4.95
BBRY 190118P00017000 P 01/18/19 17.0 6.30 6.65
BBRY 190118P00020000 P 01/18/19 20.0 8.95 9.40

OPRA data is delayed 15 minutes.