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 Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBRY 170818C00001000 C 08/18/17 1.0 7.65 7.85
BBRY 170818C00002000 C 08/18/17 2.0 6.65 6.85
BBRY 170818C00003000 C 08/18/17 3.0 5.65 5.80
BBRY 170818C00004000 C 08/18/17 4.0 4.65 4.80
BBRY 170818C00004500 C 08/18/17 4.5 4.15 4.35
BBRY 170818C00005000 C 08/18/17 5.0 3.65 3.85
BBRY 170818C00005500 C 08/18/17 5.5 3.15 3.35
BBRY 170818C00006000 C 08/18/17 6.0 2.68 2.78
BBRY 170818C00006500 C 08/18/17 6.5 2.18 2.30
BBRY 170818C00007000 C 08/18/17 7.0 1.66 1.81
BBRY 170818C00007500 C 08/18/17 7.5 1.19 1.25
BBRY 170818C00008000 C 08/18/17 8.0 0.69 0.75
BBRY 170818C00008500 C 08/18/17 8.5 0.20 0.26
BBRY 170818C00009000 C 08/18/17 9.0 0.01 0.03
BBRY 170818C00009500 C 08/18/17 9.5 0.00 0.03
BBRY 170818C00010000 C 08/18/17 10.0 0.00 0.01
BBRY 170818C00010500 C 08/18/17 10.5 0.00 0.01
BBRY 170818C00011000 C 08/18/17 11.0 0.00 0.02
BBRY 170818C00011500 C 08/18/17 11.5 0.00 0.06
BBRY 170818C00012000 C 08/18/17 12.0 0.00 0.01
BBRY 170818C00012500 C 08/18/17 12.5 0.00 0.10
BBRY 170818C00013000 C 08/18/17 13.0 0.00 0.01
BBRY 170818C00013500 C 08/18/17 13.5 0.00 0.10
BBRY 170818C00014000 C 08/18/17 14.0 0.00 0.01
BBRY 170818C00014500 C 08/18/17 14.5 0.00 0.10
BBRY 170818C00015000 C 08/18/17 15.0 0.00 0.09
BBRY 170818C00015500 C 08/18/17 15.5 0.00 0.10
BBRY 170818C00016000 C 08/18/17 16.0 0.00 0.09
BBRY 170818C00017000 C 08/18/17 17.0 0.00 0.09
BBRY 170818C00018000 C 08/18/17 18.0 0.00 0.09
BBRY 170818C00019000 C 08/18/17 19.0 0.00 0.08
BBRY 170818P00001000 P 08/18/17 1.0 0.00 0.09
BBRY 170818P00002000 P 08/18/17 2.0 0.00 0.09
BBRY 170818P00003000 P 08/18/17 3.0 0.00 0.09
BBRY 170818P00004000 P 08/18/17 4.0 0.00 0.10
BBRY 170818P00004500 P 08/18/17 4.5 0.00 0.09
BBRY 170818P00005000 P 08/18/17 5.0 0.00 0.10
BBRY 170818P00005500 P 08/18/17 5.5 0.00 0.08
BBRY 170818P00006000 P 08/18/17 6.0 0.00 0.10
BBRY 170818P00006500 P 08/18/17 6.5 0.00 0.09
BBRY 170818P00007000 P 08/18/17 7.0 0.00 0.02
BBRY 170818P00007500 P 08/18/17 7.5 0.00 0.11
BBRY 170818P00008000 P 08/18/17 8.0 0.00 0.01
BBRY 170818P00008500 P 08/18/17 8.5 0.00 0.02
BBRY 170818P00009000 P 08/18/17 9.0 0.29 0.33
BBRY 170818P00009500 P 08/18/17 9.5 0.76 0.82
BBRY 170818P00010000 P 08/18/17 10.0 1.27 1.32
BBRY 170818P00010500 P 08/18/17 10.5 1.75 1.88
BBRY 170818P00011000 P 08/18/17 11.0 2.26 2.38
BBRY 170818P00011500 P 08/18/17 11.5 2.76 2.89
BBRY 170818P00012000 P 08/18/17 12.0 3.25 3.40
BBRY 170818P00012500 P 08/18/17 12.5 3.75 3.90
BBRY 170818P00013000 P 08/18/17 13.0 4.25 4.40
BBRY 170818P00013500 P 08/18/17 13.5 4.75 4.90
BBRY 170818P00014000 P 08/18/17 14.0 5.25 5.40
BBRY 170818P00014500 P 08/18/17 14.5 5.75 5.90
BBRY 170818P00015000 P 08/18/17 15.0 6.25 6.40
BBRY 170818P00015500 P 08/18/17 15.5 6.75 6.90
BBRY 170818P00016000 P 08/18/17 16.0 7.25 7.40
BBRY 170818P00017000 P 08/18/17 17.0 8.25 8.40
BBRY 170818P00018000 P 08/18/17 18.0 9.25 9.40
BBRY 170818P00019000 P 08/18/17 19.0 10.20 10.40
BBRY 170825C00004000 C 08/25/17 4.0 4.65 4.85
BBRY 170825C00005000 C 08/25/17 5.0 3.65 3.85
BBRY 170825C00005500 C 08/25/17 5.5 3.15 3.35
BBRY 170825C00006000 C 08/25/17 6.0 2.69 2.80
BBRY 170825C00006500 C 08/25/17 6.5 2.18 2.30
BBRY 170825C00007000 C 08/25/17 7.0 1.67 1.86
BBRY 170825C00007500 C 08/25/17 7.5 1.17 1.31
BBRY 170825C00008000 C 08/25/17 8.0 0.70 0.82
BBRY 170825C00008500 C 08/25/17 8.5 0.29 0.34
BBRY 170825C00009000 C 08/25/17 9.0 0.06 0.09
BBRY 170825C00009500 C 08/25/17 9.5 0.00 0.03
BBRY 170825C00010000 C 08/25/17 10.0 0.00 0.03
BBRY 170825C00010500 C 08/25/17 10.5 0.00 0.02
BBRY 170825C00011000 C 08/25/17 11.0 0.00 0.02
BBRY 170825C00011500 C 08/25/17 11.5 0.00 0.10
BBRY 170825C00012000 C 08/25/17 12.0 0.00 0.11
BBRY 170825C00012500 C 08/25/17 12.5 0.00 0.09
BBRY 170825C00013000 C 08/25/17 13.0 0.00 0.10
BBRY 170825C00013500 C 08/25/17 13.5 0.00 0.08
BBRY 170825C00014000 C 08/25/17 14.0 0.00 0.10
BBRY 170825C00014500 C 08/25/17 14.5 0.00 0.10
BBRY 170825C00015000 C 08/25/17 15.0 0.00 0.10
BBRY 170825P00004000 P 08/25/17 4.0 0.00 0.09
BBRY 170825P00005000 P 08/25/17 5.0 0.00 0.10
BBRY 170825P00005500 P 08/25/17 5.5 0.00 0.10
BBRY 170825P00006000 P 08/25/17 6.0 0.00 0.10
BBRY 170825P00006500 P 08/25/17 6.5 0.00 0.10
BBRY 170825P00007000 P 08/25/17 7.0 0.00 0.09
BBRY 170825P00007500 P 08/25/17 7.5 0.00 0.02
BBRY 170825P00008000 P 08/25/17 8.0 0.00 0.03
BBRY 170825P00008500 P 08/25/17 8.5 0.08 0.12
BBRY 170825P00009000 P 08/25/17 9.0 0.34 0.37
BBRY 170825P00009500 P 08/25/17 9.5 0.74 0.91
BBRY 170825P00010000 P 08/25/17 10.0 1.25 1.33
BBRY 170825P00010500 P 08/25/17 10.5 1.70 1.95
BBRY 170825P00011000 P 08/25/17 11.0 2.26 2.32
BBRY 170825P00011500 P 08/25/17 11.5 2.77 2.82
BBRY 170825P00012000 P 08/25/17 12.0 3.25 3.40
BBRY 170825P00012500 P 08/25/17 12.5 3.75 3.90
BBRY 170825P00013000 P 08/25/17 13.0 4.25 4.40
BBRY 170825P00013500 P 08/25/17 13.5 4.75 4.90
BBRY 170825P00014000 P 08/25/17 14.0 5.20 5.40
BBRY 170825P00014500 P 08/25/17 14.5 5.75 5.90
BBRY 170825P00015000 P 08/25/17 15.0 6.20 6.40
BBRY 170901C00004500 C 09/01/17 4.5 4.15 4.30
BBRY 170901C00005000 C 09/01/17 5.0 3.65 3.80
BBRY 170901C00005500 C 09/01/17 5.5 3.15 3.30
BBRY 170901C00006000 C 09/01/17 6.0 2.67 2.85
BBRY 170901C00006500 C 09/01/17 6.5 2.16 2.39
BBRY 170901C00007000 C 09/01/17 7.0 1.67 1.85
BBRY 170901C00007500 C 09/01/17 7.5 1.18 1.36
BBRY 170901C00008000 C 09/01/17 8.0 0.72 0.90
BBRY 170901C00008500 C 09/01/17 8.5 0.34 0.39
BBRY 170901C00009000 C 09/01/17 9.0 0.10 0.14
BBRY 170901C00009500 C 09/01/17 9.5 0.03 0.05
BBRY 170901C00010000 C 09/01/17 10.0 0.00 0.04
BBRY 170901C00010500 C 09/01/17 10.5 0.00 0.04
BBRY 170901C00011000 C 09/01/17 11.0 0.01 0.04
BBRY 170901C00011500 C 09/01/17 11.5 0.00 0.04
BBRY 170901C00012000 C 09/01/17 12.0 0.00 0.05
BBRY 170901C00012500 C 09/01/17 12.5 0.00 0.05
BBRY 170901C00013000 C 09/01/17 13.0 0.00 0.02
BBRY 170901C00013500 C 09/01/17 13.5 0.00 0.02
BBRY 170901C00014000 C 09/01/17 14.0 0.00 0.02
BBRY 170901C00014500 C 09/01/17 14.5 0.00 0.02
BBRY 170901C00015000 C 09/01/17 15.0 0.00 0.02
BBRY 170901C00015500 C 09/01/17 15.5 0.00 0.02
BBRY 170901P00004500 P 09/01/17 4.5 0.00 0.02
BBRY 170901P00005000 P 09/01/17 5.0 0.00 0.02
BBRY 170901P00005500 P 09/01/17 5.5 0.00 0.02
BBRY 170901P00006000 P 09/01/17 6.0 0.00 0.03
BBRY 170901P00006500 P 09/01/17 6.5 0.00 0.05
BBRY 170901P00007000 P 09/01/17 7.0 0.00 0.09
BBRY 170901P00007500 P 09/01/17 7.5 0.00 0.11
BBRY 170901P00008000 P 09/01/17 8.0 0.00 0.08
BBRY 170901P00008500 P 09/01/17 8.5 0.12 0.18
BBRY 170901P00009000 P 09/01/17 9.0 0.38 0.42
BBRY 170901P00009500 P 09/01/17 9.5 0.77 0.87
BBRY 170901P00010000 P 09/01/17 10.0 1.25 1.38
BBRY 170901P00010500 P 09/01/17 10.5 1.77 1.91
BBRY 170901P00011000 P 09/01/17 11.0 2.25 2.44
BBRY 170901P00011500 P 09/01/17 11.5 2.74 2.93
BBRY 170901P00012000 P 09/01/17 12.0 3.25 3.40
BBRY 170901P00012500 P 09/01/17 12.5 3.75 3.85
BBRY 170901P00013000 P 09/01/17 13.0 4.25 4.35
BBRY 170901P00013500 P 09/01/17 13.5 4.75 4.85
BBRY 170901P00014000 P 09/01/17 14.0 5.20 5.35
BBRY 170901P00014500 P 09/01/17 14.5 5.75 5.85
BBRY 170901P00015000 P 09/01/17 15.0 6.25 6.35
BBRY 170901P00015500 P 09/01/17 15.5 6.75 6.85
BBRY 170908C00004500 C 09/08/17 4.5 4.15 4.30
BBRY 170908C00005000 C 09/08/17 5.0 3.65 3.80
BBRY 170908C00005500 C 09/08/17 5.5 3.15 3.30
BBRY 170908C00006000 C 09/08/17 6.0 2.66 2.83
BBRY 170908C00006500 C 09/08/17 6.5 2.17 2.27
BBRY 170908C00007000 C 09/08/17 7.0 1.67 1.78
BBRY 170908C00007500 C 09/08/17 7.5 1.19 1.32
BBRY 170908C00008000 C 09/08/17 8.0 0.74 0.86
BBRY 170908C00008500 C 09/08/17 8.5 0.37 0.48
BBRY 170908C00009000 C 09/08/17 9.0 0.15 0.19
BBRY 170908C00009500 C 09/08/17 9.5 0.02 0.07
BBRY 170908C00010000 C 09/08/17 10.0 0.01 0.09
BBRY 170908C00010500 C 09/08/17 10.5 0.00 0.05
BBRY 170908C00011000 C 09/08/17 11.0 0.00 0.04
BBRY 170908C00011500 C 09/08/17 11.5 0.00 0.11
BBRY 170908C00012000 C 09/08/17 12.0 0.00 0.09
BBRY 170908C00012500 C 09/08/17 12.5 0.00 0.06
BBRY 170908C00013000 C 09/08/17 13.0 0.00 0.06
BBRY 170908C00013500 C 09/08/17 13.5 0.00 0.03
BBRY 170908C00014000 C 09/08/17 14.0 0.00 0.02
BBRY 170908C00014500 C 09/08/17 14.5 0.00 0.02
BBRY 170908C00015000 C 09/08/17 15.0 0.00 0.02
BBRY 170908C00015500 C 09/08/17 15.5 0.00 0.02
BBRY 170908P00004500 P 09/08/17 4.5 0.00 0.02
BBRY 170908P00005000 P 09/08/17 5.0 0.00 0.02
BBRY 170908P00005500 P 09/08/17 5.5 0.00 0.02
BBRY 170908P00006000 P 09/08/17 6.0 0.00 0.05
BBRY 170908P00006500 P 09/08/17 6.5 0.00 0.10
BBRY 170908P00007000 P 09/08/17 7.0 0.00 0.10
BBRY 170908P00007500 P 09/08/17 7.5 0.00 0.13
BBRY 170908P00008000 P 09/08/17 8.0 0.05 0.13
BBRY 170908P00008500 P 09/08/17 8.5 0.17 0.22
BBRY 170908P00009000 P 09/08/17 9.0 0.43 0.48
BBRY 170908P00009500 P 09/08/17 9.5 0.79 0.92
BBRY 170908P00010000 P 09/08/17 10.0 1.23 1.37
BBRY 170908P00010500 P 09/08/17 10.5 1.73 1.85
BBRY 170908P00011000 P 09/08/17 11.0 2.26 2.37
BBRY 170908P00011500 P 09/08/17 11.5 2.71 2.89
BBRY 170908P00012000 P 09/08/17 12.0 3.25 3.40
BBRY 170908P00012500 P 09/08/17 12.5 3.75 3.90
BBRY 170908P00013000 P 09/08/17 13.0 4.25 4.35
BBRY 170908P00013500 P 09/08/17 13.5 4.75 4.85
BBRY 170908P00014000 P 09/08/17 14.0 5.25 5.35
BBRY 170908P00014500 P 09/08/17 14.5 5.75 5.85
BBRY 170908P00015000 P 09/08/17 15.0 6.25 6.35
BBRY 170908P00015500 P 09/08/17 15.5 6.75 6.85
BBRY 170915C00001000 C 09/15/17 1.0 7.65 7.80
BBRY 170915C00002000 C 09/15/17 2.0 6.65 6.80
BBRY 170915C00003000 C 09/15/17 3.0 5.65 5.80
BBRY 170915C00004000 C 09/15/17 4.0 4.65 4.80
BBRY 170915C00005000 C 09/15/17 5.0 3.65 3.80
BBRY 170915C00006000 C 09/15/17 6.0 2.70 2.90
BBRY 170915C00007000 C 09/15/17 7.0 1.69 1.83
BBRY 170915C00008000 C 09/15/17 8.0 0.80 0.86
BBRY 170915C00009000 C 09/15/17 9.0 0.20 0.24
BBRY 170915C00010000 C 09/15/17 10.0 0.05 0.08
BBRY 170915C00011000 C 09/15/17 11.0 0.00 0.05
BBRY 170915C00012000 C 09/15/17 12.0 0.00 0.02
BBRY 170915C00013000 C 09/15/17 13.0 0.00 0.02
BBRY 170915C00014000 C 09/15/17 14.0 0.00 0.05
BBRY 170915C00015000 C 09/15/17 15.0 0.00 0.02
BBRY 170915C00016000 C 09/15/17 16.0 0.00 0.02
BBRY 170915C00017000 C 09/15/17 17.0 0.00 0.02
BBRY 170915C00018000 C 09/15/17 18.0 0.00 0.02
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 0.02
BBRY 170915P00005000 P 09/15/17 5.0 0.00 0.02
BBRY 170915P00006000 P 09/15/17 6.0 0.00 0.09
BBRY 170915P00007000 P 09/15/17 7.0 0.00 0.13
BBRY 170915P00008000 P 09/15/17 8.0 0.09 0.16
BBRY 170915P00009000 P 09/15/17 9.0 0.48 0.55
BBRY 170915P00010000 P 09/15/17 10.0 1.27 1.35
BBRY 170915P00011000 P 09/15/17 11.0 2.25 2.44
BBRY 170915P00012000 P 09/15/17 12.0 3.20 3.35
BBRY 170915P00013000 P 09/15/17 13.0 4.20 4.35
BBRY 170915P00014000 P 09/15/17 14.0 5.25 5.35
BBRY 170915P00015000 P 09/15/17 15.0 6.25 6.35
BBRY 170915P00016000 P 09/15/17 16.0 7.20 7.35
BBRY 170915P00017000 P 09/15/17 17.0 8.25 8.35
BBRY 170915P00018000 P 09/15/17 18.0 9.20 9.35
BBRY 170922C00004500 C 09/22/17 4.5 4.15 4.30
BBRY 170922C00005000 C 09/22/17 5.0 3.65 3.85
BBRY 170922C00005500 C 09/22/17 5.5 3.15 3.35
BBRY 170922C00006000 C 09/22/17 6.0 2.68 2.82
BBRY 170922C00006500 C 09/22/17 6.5 2.19 2.35
BBRY 170922C00007000 C 09/22/17 7.0 1.69 1.87
BBRY 170922C00007500 C 09/22/17 7.5 1.24 1.39
BBRY 170922C00008000 C 09/22/17 8.0 0.83 0.90
BBRY 170922C00008500 C 09/22/17 8.5 0.47 0.55
BBRY 170922C00009000 C 09/22/17 9.0 0.24 0.32
BBRY 170922C00009500 C 09/22/17 9.5 0.07 0.17
BBRY 170922C00010000 C 09/22/17 10.0 0.05 0.10
BBRY 170922C00010500 C 09/22/17 10.5 0.00 0.17
BBRY 170922C00011000 C 09/22/17 11.0 0.00 0.04
BBRY 170922C00011500 C 09/22/17 11.5 0.00 0.05
BBRY 170922C00012000 C 09/22/17 12.0 0.00 0.05
BBRY 170922C00012500 C 09/22/17 12.5 0.00 0.09
BBRY 170922C00013000 C 09/22/17 13.0 0.00 0.04
BBRY 170922C00013500 C 09/22/17 13.5 0.00 0.04
BBRY 170922C00014000 C 09/22/17 14.0 0.00 0.07
BBRY 170922C00014500 C 09/22/17 14.5 0.00 0.06
BBRY 170922P00004500 P 09/22/17 4.5 0.00 0.02
BBRY 170922P00005000 P 09/22/17 5.0 0.00 0.04
BBRY 170922P00005500 P 09/22/17 5.5 0.00 0.07
BBRY 170922P00006000 P 09/22/17 6.0 0.00 0.10
BBRY 170922P00006500 P 09/22/17 6.5 0.00 0.08
BBRY 170922P00007000 P 09/22/17 7.0 0.00 0.10
BBRY 170922P00007500 P 09/22/17 7.5 0.03 0.18
BBRY 170922P00008000 P 09/22/17 8.0 0.11 0.18
BBRY 170922P00008500 P 09/22/17 8.5 0.24 0.34
BBRY 170922P00009000 P 09/22/17 9.0 0.50 0.60
BBRY 170922P00009500 P 09/22/17 9.5 0.83 0.94
BBRY 170922P00010000 P 09/22/17 10.0 1.29 1.38
BBRY 170922P00010500 P 09/22/17 10.5 1.75 1.92
BBRY 170922P00011000 P 09/22/17 11.0 2.26 2.38
BBRY 170922P00011500 P 09/22/17 11.5 2.70 2.89
BBRY 170922P00012000 P 09/22/17 12.0 3.15 3.45
BBRY 170922P00012500 P 09/22/17 12.5 3.70 3.95
BBRY 170922P00013000 P 09/22/17 13.0 4.20 4.40
BBRY 170922P00013500 P 09/22/17 13.5 4.70 4.90
BBRY 170922P00014000 P 09/22/17 14.0 5.20 5.35
BBRY 170922P00014500 P 09/22/17 14.5 5.75 5.85
BBRY 170929C00004000 C 09/29/17 4.0 4.65 4.80
BBRY 170929C00004500 C 09/29/17 4.5 4.15 4.35
BBRY 170929C00005000 C 09/29/17 5.0 3.65 3.90
BBRY 170929C00005500 C 09/29/17 5.5 3.15 3.35
BBRY 170929C00006000 C 09/29/17 6.0 2.69 2.83
BBRY 170929C00006500 C 09/29/17 6.5 2.21 2.37
BBRY 170929C00007000 C 09/29/17 7.0 1.73 1.88
BBRY 170929C00007500 C 09/29/17 7.5 1.29 1.50
BBRY 170929C00008000 C 09/29/17 8.0 0.89 1.08
BBRY 170929C00008500 C 09/29/17 8.5 0.61 0.69
BBRY 170929C00009000 C 09/29/17 9.0 0.35 0.48
BBRY 170929C00009500 C 09/29/17 9.5 0.17 0.27
BBRY 170929C00010000 C 09/29/17 10.0 0.12 0.18
BBRY 170929C00010500 C 09/29/17 10.5 0.07 0.11
BBRY 170929C00011000 C 09/29/17 11.0 0.03 0.10
BBRY 170929C00011500 C 09/29/17 11.5 0.00 0.14
BBRY 170929C00012000 C 09/29/17 12.0 0.00 0.15
BBRY 170929C00012500 C 09/29/17 12.5 0.00 0.09
BBRY 170929C00013000 C 09/29/17 13.0 0.00 0.06
BBRY 170929C00013500 C 09/29/17 13.5 0.00 0.14
BBRY 170929C00014000 C 09/29/17 14.0 0.00 0.06
BBRY 170929P00004000 P 09/29/17 4.0 0.00 0.02
BBRY 170929P00004500 P 09/29/17 4.5 0.00 0.06
BBRY 170929P00005000 P 09/29/17 5.0 0.00 0.10
BBRY 170929P00005500 P 09/29/17 5.5 0.00 0.04
BBRY 170929P00006000 P 09/29/17 6.0 0.00 0.06
BBRY 170929P00006500 P 09/29/17 6.5 0.00 0.09
BBRY 170929P00007000 P 09/29/17 7.0 0.04 0.19
BBRY 170929P00007500 P 09/29/17 7.5 0.06 0.18
BBRY 170929P00008000 P 09/29/17 8.0 0.16 0.30
BBRY 170929P00008500 P 09/29/17 8.5 0.38 0.49
BBRY 170929P00009000 P 09/29/17 9.0 0.62 0.70
BBRY 170929P00009500 P 09/29/17 9.5 0.95 1.05
BBRY 170929P00010000 P 09/29/17 10.0 1.35 1.47
BBRY 170929P00010500 P 09/29/17 10.5 1.79 1.97
BBRY 170929P00011000 P 09/29/17 11.0 2.24 2.45
BBRY 170929P00011500 P 09/29/17 11.5 2.75 2.91
BBRY 170929P00012000 P 09/29/17 12.0 3.25 3.45
BBRY 170929P00012500 P 09/29/17 12.5 3.70 3.90
BBRY 170929P00013000 P 09/29/17 13.0 4.20 4.40
BBRY 170929P00013500 P 09/29/17 13.5 4.65 4.95
BBRY 170929P00014000 P 09/29/17 14.0 5.25 5.40
BBRY 171020C00001000 C 10/20/17 1.0 7.65 7.80
BBRY 171020C00002000 C 10/20/17 2.0 6.65 6.80
BBRY 171020C00003000 C 10/20/17 3.0 5.65 5.80
BBRY 171020C00004000 C 10/20/17 4.0 4.65 4.80
BBRY 171020C00005000 C 10/20/17 5.0 3.70 3.80
BBRY 171020C00006000 C 10/20/17 6.0 2.71 2.83
BBRY 171020C00007000 C 10/20/17 7.0 1.79 1.91
BBRY 171020C00008000 C 10/20/17 8.0 1.01 1.10
BBRY 171020C00009000 C 10/20/17 9.0 0.46 0.54
BBRY 171020C00010000 C 10/20/17 10.0 0.20 0.24
BBRY 171020C00011000 C 10/20/17 11.0 0.08 0.12
BBRY 171020C00012000 C 10/20/17 12.0 0.04 0.09
BBRY 171020C00013000 C 10/20/17 13.0 0.02 0.06
BBRY 171020C00014000 C 10/20/17 14.0 0.00 0.11
BBRY 171020C00015000 C 10/20/17 15.0 0.00 0.06
BBRY 171020C00016000 C 10/20/17 16.0 0.00 0.15
BBRY 171020C00017000 C 10/20/17 17.0 0.00 0.15
BBRY 171020C00018000 C 10/20/17 18.0 0.00 0.12
BBRY 171020C00019000 C 10/20/17 19.0 0.00 0.10
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 0.02
BBRY 171020P00004000 P 10/20/17 4.0 0.00 0.06
BBRY 171020P00005000 P 10/20/17 5.0 0.00 0.05
BBRY 171020P00006000 P 10/20/17 6.0 0.00 0.06
BBRY 171020P00007000 P 10/20/17 7.0 0.08 0.14
BBRY 171020P00008000 P 10/20/17 8.0 0.28 0.34
BBRY 171020P00009000 P 10/20/17 9.0 0.73 0.77
BBRY 171020P00010000 P 10/20/17 10.0 1.44 1.51
BBRY 171020P00011000 P 10/20/17 11.0 2.32 2.40
BBRY 171020P00012000 P 10/20/17 12.0 3.25 3.40
BBRY 171020P00013000 P 10/20/17 13.0 4.20 4.40
BBRY 171020P00014000 P 10/20/17 14.0 5.20 5.35
BBRY 171020P00015000 P 10/20/17 15.0 6.25 6.40
BBRY 171020P00016000 P 10/20/17 16.0 7.25 7.35
BBRY 171020P00017000 P 10/20/17 17.0 8.25 8.40
BBRY 171020P00018000 P 10/20/17 18.0 9.20 9.35
BBRY 171020P00019000 P 10/20/17 19.0 10.20 10.35
BBRY 171117C00002000 C 11/17/17 2.0 6.65 6.85
BBRY 171117C00003000 C 11/17/17 3.0 5.65 5.85
BBRY 171117C00004000 C 11/17/17 4.0 4.65 4.85
BBRY 171117C00005000 C 11/17/17 5.0 3.70 3.85
BBRY 171117C00006000 C 11/17/17 6.0 2.72 2.87
BBRY 171117C00007000 C 11/17/17 7.0 1.83 2.01
BBRY 171117C00008000 C 11/17/17 8.0 1.09 1.21
BBRY 171117C00009000 C 11/17/17 9.0 0.56 0.67
BBRY 171117C00010000 C 11/17/17 10.0 0.27 0.35
BBRY 171117C00011000 C 11/17/17 11.0 0.13 0.17
BBRY 171117C00012000 C 11/17/17 12.0 0.06 0.11
BBRY 171117C00013000 C 11/17/17 13.0 0.00 0.07
BBRY 171117C00014000 C 11/17/17 14.0 0.00 0.05
BBRY 171117C00015000 C 11/17/17 15.0 0.00 0.04
BBRY 171117C00016000 C 11/17/17 16.0 0.00 0.04
BBRY 171117C00017000 C 11/17/17 17.0 0.00 0.20
BBRY 171117C00018000 C 11/17/17 18.0 0.00 0.04
BBRY 171117P00002000 P 11/17/17 2.0 0.00 0.02
BBRY 171117P00003000 P 11/17/17 3.0 0.00 0.02
BBRY 171117P00004000 P 11/17/17 4.0 0.00 0.03
BBRY 171117P00005000 P 11/17/17 5.0 0.00 0.04
BBRY 171117P00006000 P 11/17/17 6.0 0.04 0.08
BBRY 171117P00007000 P 11/17/17 7.0 0.13 0.19
BBRY 171117P00008000 P 11/17/17 8.0 0.35 0.43
BBRY 171117P00009000 P 11/17/17 9.0 0.81 0.90
BBRY 171117P00010000 P 11/17/17 10.0 1.46 1.63
BBRY 171117P00011000 P 11/17/17 11.0 2.36 2.50
BBRY 171117P00012000 P 11/17/17 12.0 3.25 3.45
BBRY 171117P00013000 P 11/17/17 13.0 4.25 4.40
BBRY 171117P00014000 P 11/17/17 14.0 5.20 5.35
BBRY 171117P00015000 P 11/17/17 15.0 6.20 6.40
BBRY 171117P00016000 P 11/17/17 16.0 7.20 7.40
BBRY 171117P00017000 P 11/17/17 17.0 8.20 8.40
BBRY 171117P00018000 P 11/17/17 18.0 9.20 9.40
BBRY 171215C00001000 C 12/15/17 1.0 7.60 7.85
BBRY 171215C00002000 C 12/15/17 2.0 6.65 6.85
BBRY 171215C00003000 C 12/15/17 3.0 5.60 5.85
BBRY 171215C00004000 C 12/15/17 4.0 4.65 4.85
BBRY 171215C00005000 C 12/15/17 5.0 3.70 3.85
BBRY 171215C00006000 C 12/15/17 6.0 2.76 2.92
BBRY 171215C00007000 C 12/15/17 7.0 1.89 2.05
BBRY 171215C00008000 C 12/15/17 8.0 1.17 1.26
BBRY 171215C00009000 C 12/15/17 9.0 0.65 0.70
BBRY 171215C00010000 C 12/15/17 10.0 0.34 0.39
BBRY 171215C00011000 C 12/15/17 11.0 0.18 0.25
BBRY 171215C00012000 C 12/15/17 12.0 0.10 0.16
BBRY 171215C00013000 C 12/15/17 13.0 0.05 0.09
BBRY 171215C00014000 C 12/15/17 14.0 0.02 0.06
BBRY 171215C00015000 C 12/15/17 15.0 0.01 0.06
BBRY 171215C00016000 C 12/15/17 16.0 0.00 0.07
BBRY 171215C00017000 C 12/15/17 17.0 0.00 0.08
BBRY 171215C00018000 C 12/15/17 18.0 0.00 0.22
BBRY 171215C00019000 C 12/15/17 19.0 0.00 0.20
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 0.06
BBRY 171215P00004000 P 12/15/17 4.0 0.00 0.04
BBRY 171215P00005000 P 12/15/17 5.0 0.00 0.05
BBRY 171215P00006000 P 12/15/17 6.0 0.03 0.12
BBRY 171215P00007000 P 12/15/17 7.0 0.17 0.22
BBRY 171215P00008000 P 12/15/17 8.0 0.43 0.48
BBRY 171215P00009000 P 12/15/17 9.0 0.89 0.94
BBRY 171215P00010000 P 12/15/17 10.0 1.56 1.64
BBRY 171215P00011000 P 12/15/17 11.0 2.34 2.49
BBRY 171215P00012000 P 12/15/17 12.0 3.30 3.45
BBRY 171215P00013000 P 12/15/17 13.0 4.25 4.40
BBRY 171215P00014000 P 12/15/17 14.0 5.20 5.40
BBRY 171215P00015000 P 12/15/17 15.0 6.20 6.35
BBRY 171215P00016000 P 12/15/17 16.0 7.20 7.40
BBRY 171215P00017000 P 12/15/17 17.0 8.20 8.45
BBRY 171215P00018000 P 12/15/17 18.0 9.20 9.40
BBRY 171215P00019000 P 12/15/17 19.0 10.20 10.40
BBRY 180119C00002000 C 01/19/18 2.0 6.55 6.90
BBRY 180119C00003000 C 01/19/18 3.0 5.65 5.85
BBRY 180119C00004000 C 01/19/18 4.0 4.70 4.85
BBRY 180119C00005000 C 01/19/18 5.0 3.70 3.90
BBRY 180119C00006000 C 01/19/18 6.0 2.79 2.98
BBRY 180119C00007000 C 01/19/18 7.0 1.95 2.16
BBRY 180119C00008000 C 01/19/18 8.0 1.26 1.37
BBRY 180119C00009000 C 01/19/18 9.0 0.77 0.83
BBRY 180119C00010000 C 01/19/18 10.0 0.43 0.51
BBRY 180119C00011000 C 01/19/18 11.0 0.28 0.30
BBRY 180119C00012000 C 01/19/18 12.0 0.16 0.20
BBRY 180119C00013000 C 01/19/18 13.0 0.08 0.14
BBRY 180119C00014000 C 01/19/18 14.0 0.05 0.09
BBRY 180119C00015000 C 01/19/18 15.0 0.03 0.06
BBRY 180119C00016000 C 01/19/18 16.0 0.00 0.05
BBRY 180119C00017000 C 01/19/18 17.0 0.01 0.04
BBRY 180119C00018000 C 01/19/18 18.0 0.00 0.07
BBRY 180119C00019000 C 01/19/18 19.0 0.00 0.10
BBRY 180119P00002000 P 01/19/18 2.0 0.00 0.02
BBRY 180119P00003000 P 01/19/18 3.0 0.00 0.08
BBRY 180119P00004000 P 01/19/18 4.0 0.00 0.06
BBRY 180119P00005000 P 01/19/18 5.0 0.05 0.08
BBRY 180119P00006000 P 01/19/18 6.0 0.07 0.16
BBRY 180119P00007000 P 01/19/18 7.0 0.21 0.31
BBRY 180119P00008000 P 01/19/18 8.0 0.54 0.59
BBRY 180119P00009000 P 01/19/18 9.0 1.01 1.06
BBRY 180119P00010000 P 01/19/18 10.0 1.67 1.74
BBRY 180119P00011000 P 01/19/18 11.0 2.44 2.63
BBRY 180119P00012000 P 01/19/18 12.0 3.30 3.50
BBRY 180119P00013000 P 01/19/18 13.0 4.25 4.40
BBRY 180119P00014000 P 01/19/18 14.0 5.20 5.40
BBRY 180119P00015000 P 01/19/18 15.0 6.20 6.40
BBRY 180119P00016000 P 01/19/18 16.0 7.20 7.35
BBRY 180119P00017000 P 01/19/18 17.0 8.10 8.45
BBRY 180119P00018000 P 01/19/18 18.0 9.10 9.45
BBRY 180119P00019000 P 01/19/18 19.0 10.15 10.45
BBRY 180316C00002000 C 03/16/18 2.0 6.55 6.95
BBRY 180316C00003000 C 03/16/18 3.0 5.60 5.90
BBRY 180316C00004000 C 03/16/18 4.0 4.65 4.95
BBRY 180316C00005000 C 03/16/18 5.0 3.75 4.00
BBRY 180316C00006000 C 03/16/18 6.0 2.87 3.05
BBRY 180316C00007000 C 03/16/18 7.0 2.05 2.24
BBRY 180316C00008000 C 03/16/18 8.0 1.43 1.54
BBRY 180316C00009000 C 03/16/18 9.0 0.90 0.99
BBRY 180316C00010000 C 03/16/18 10.0 0.56 0.64
BBRY 180316C00011000 C 03/16/18 11.0 0.36 0.42
BBRY 180316C00012000 C 03/16/18 12.0 0.23 0.30
BBRY 180316C00013000 C 03/16/18 13.0 0.13 0.21
BBRY 180316C00014000 C 03/16/18 14.0 0.10 0.16
BBRY 180316C00015000 C 03/16/18 15.0 0.06 0.13
BBRY 180316C00016000 C 03/16/18 16.0 0.04 0.19
BBRY 180316C00017000 C 03/16/18 17.0 0.03 0.15
BBRY 180316C00018000 C 03/16/18 18.0 0.02 0.07
BBRY 180316C00019000 C 03/16/18 19.0 0.00 0.10
BBRY 180316C00020000 C 03/16/18 20.0 0.00 0.10
BBRY 180316P00002000 P 03/16/18 2.0 0.00 0.03
BBRY 180316P00003000 P 03/16/18 3.0 0.00 0.05
BBRY 180316P00004000 P 03/16/18 4.0 0.00 0.07
BBRY 180316P00005000 P 03/16/18 5.0 0.08 0.13
BBRY 180316P00006000 P 03/16/18 6.0 0.17 0.25
BBRY 180316P00007000 P 03/16/18 7.0 0.35 0.39
BBRY 180316P00008000 P 03/16/18 8.0 0.65 0.71
BBRY 180316P00009000 P 03/16/18 9.0 1.11 1.18
BBRY 180316P00010000 P 03/16/18 10.0 1.77 1.85
BBRY 180316P00011000 P 03/16/18 11.0 2.42 2.70
BBRY 180316P00012000 P 03/16/18 12.0 3.35 3.55
BBRY 180316P00013000 P 03/16/18 13.0 4.30 4.50
BBRY 180316P00014000 P 03/16/18 14.0 5.20 5.45
BBRY 180316P00015000 P 03/16/18 15.0 6.15 6.45
BBRY 180316P00016000 P 03/16/18 16.0 7.15 7.40
BBRY 180316P00017000 P 03/16/18 17.0 8.10 8.40
BBRY 180316P00018000 P 03/16/18 18.0 9.10 9.45
BBRY 180316P00019000 P 03/16/18 19.0 10.05 10.50
BBRY 180316P00020000 P 03/16/18 20.0 11.05 11.50
BBRY 190118C00002000 C 01/18/19 2.0 6.45 7.25
BBRY 190118C00003000 C 01/18/19 3.0 5.50 6.40
BBRY 190118C00004000 C 01/18/19 4.0 4.55 5.45
BBRY 190118C00005000 C 01/18/19 5.0 3.65 4.65
BBRY 190118C00007000 C 01/18/19 7.0 2.62 2.85
BBRY 190118C00010000 C 01/18/19 10.0 1.17 1.50
BBRY 190118C00012000 C 01/18/19 12.0 0.70 1.00
BBRY 190118C00015000 C 01/18/19 15.0 0.31 0.50
BBRY 190118C00017000 C 01/18/19 17.0 0.25 0.40
BBRY 190118C00020000 C 01/18/19 20.0 0.11 0.34
BBRY 190118P00002000 P 01/18/19 2.0 0.01 0.08
BBRY 190118P00003000 P 01/18/19 3.0 0.08 0.15
BBRY 190118P00004000 P 01/18/19 4.0 0.15 0.22
BBRY 190118P00005000 P 01/18/19 5.0 0.27 0.50
BBRY 190118P00007000 P 01/18/19 7.0 0.74 0.95
BBRY 190118P00010000 P 01/18/19 10.0 2.21 2.40
BBRY 190118P00012000 P 01/18/19 12.0 3.60 3.90
BBRY 190118P00015000 P 01/18/19 15.0 6.25 6.95
BBRY 190118P00017000 P 01/18/19 17.0 7.95 8.80
BBRY 190118P00020000 P 01/18/19 20.0 10.95 11.70

OPRA data is delayed 15 minutes.